Quanta Services, Inc. (TSX:PWRS)
Canada · Delayed Price · Currency is CAD 25.82
-0.15 (-0.58%)
At close: Aug 13, 2026
TSX:PWRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.74 | 25.82 | 25.71 | 25.82 | 25.82 | -0.58% | 1,085 |
| Aug 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 2.45% | 411 |
| Aug 11, 2026 | 25.40 | 25.40 | 25.29 | 25.35 | 25.35 | 0.80% | 326 |
| Aug 10, 2026 | 25.21 | 25.33 | 25.15 | 25.15 | 25.15 | -2.86% | 1,601 |
| Aug 7, 2026 | 25.74 | 25.89 | 25.74 | 25.89 | 25.89 | 2.45% | 205 |
| Aug 6, 2026 | 25.65 | 25.65 | 25.27 | 25.27 | 25.27 | -4.96% | 2,423 |
| Aug 4, 2026 | 26.28 | 26.69 | 26.28 | 26.59 | 26.59 | 4.27% | 1,443 |
| Jul 31, 2026 | 25.50 | 25.80 | 25.47 | 25.50 | 25.50 | 2.25% | 1,768 |
| Jul 30, 2026 | 25.37 | 25.48 | 24.25 | 24.94 | 24.94 | 17.98% | 1,471 |
| Jul 29, 2026 | 22.21 | 22.26 | 21.14 | 21.14 | 21.14 | -5.20% | 3,954 |
| Jul 28, 2026 | 22.73 | 22.73 | 22.01 | 22.30 | 22.30 | -4.09% | 761 |
| Jul 27, 2026 | 22.90 | 23.25 | 22.90 | 23.25 | 23.25 | -4.24% | 1,301 |
| Jul 24, 2026 | 25.00 | 25.00 | 24.21 | 24.28 | 24.28 | -1.98% | 522 |
| Jul 23, 2026 | 24.57 | 24.77 | 24.57 | 24.77 | 24.77 | 1.56% | 981 |
| Jul 22, 2026 | 24.40 | 24.51 | 24.39 | 24.39 | 24.39 | 0.70% | 1,144 |
| Jul 21, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | 24.22 | 0.71% | 742 |
| Jul 20, 2026 | 24.05 | 24.13 | 23.98 | 24.05 | 24.05 | -0.37% | 3,128 |
| Jul 17, 2026 | 23.18 | 24.14 | 23.18 | 24.14 | 24.14 | 0.25% | 4,105 |
| Jul 16, 2026 | 24.20 | 24.20 | 24.08 | 24.08 | 24.08 | -2.82% | 2,077 |
| Jul 15, 2026 | 24.40 | 24.82 | 24.15 | 24.78 | 24.78 | -0.20% | 10,921 |
| Jul 14, 2026 | 25.09 | 25.09 | 24.83 | 24.83 | 24.83 | 0.93% | 1,024 |
| Jul 13, 2026 | 24.75 | 24.75 | 24.47 | 24.60 | 24.60 | -1.84% | 5,391 |
| Jul 10, 2026 | 24.93 | 25.11 | 24.93 | 25.06 | 25.06 | -0.83% | 566 |
| Jul 8, 2026 | 25.00 | 25.27 | 25.00 | 25.27 | 25.27 | 1.77% | 550 |
| Jul 7, 2026 | 24.85 | 24.92 | 24.55 | 24.83 | 24.83 | -2.89% | 6,554 |
| Jul 6, 2026 | 25.82 | 26.15 | 25.57 | 25.57 | 25.57 | -1.35% | 1,094 |
| Jul 2, 2026 | 26.53 | 26.53 | 25.92 | 25.92 | 25.92 | -4.48% | 2,467 |
| Jun 30, 2026 | 27.10 | 27.14 | 27.10 | 27.14 | 27.14 | -0.11% | 2,100 |
| Jun 29, 2026 | 26.51 | 27.17 | 26.25 | 27.17 | 27.17 | 3.66% | 2,254 |
| Jun 26, 2026 | 26.93 | 26.93 | 26.21 | 26.21 | 26.21 | -2.89% | 1,286 |
| Jun 25, 2026 | 26.62 | 27.02 | 26.44 | 26.99 | 26.99 | 1.35% | 2,514 |
| Jun 24, 2026 | 26.33 | 26.71 | 26.30 | 26.63 | 26.63 | -2.13% | 3,496 |
| Jun 23, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -3.51% | 126 |
| Jun 22, 2026 | 27.35 | 28.20 | 27.19 | 28.20 | 28.20 | 7.35% | 8,738 |
| Jun 19, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.94% | 300 |
| Jun 18, 2026 | 26.83 | 26.83 | 26.75 | 26.79 | 26.79 | -0.78% | 7,102 |
| Jun 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 171 |
| Jun 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.51% | 155 |
| Jun 15, 2026 | 27.70 | 27.70 | 27.64 | 27.64 | 27.64 | 3.37% | 303 |
| Jun 12, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.85% | 113 |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.35% | 259 |
| Jun 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.96% | 205 |
| Jun 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.53% | 123 |
| Jun 8, 2026 | 26.05 | 26.35 | 26.05 | 26.30 | 26.30 | -0.75% | 528 |
| Jun 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.79% | 214 |
| Jun 4, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.51% | 101 |
| Jun 3, 2026 | 27.03 | 27.41 | 27.03 | 27.40 | 27.40 | 4.50% | 5,256 |
| Jun 1, 2026 | 26.02 | 26.26 | 26.02 | 26.22 | 26.22 | -3.07% | 4,053 |
| May 29, 2026 | 26.99 | 27.27 | 26.99 | 27.05 | 27.05 | -2.59% | 621 |
| May 28, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.05% | 124 |