PCOR.TO(PCOR.TO)
PCOR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $17.98 | $18.01 | $17.97 | $18.00 | 25,000 |
| 7/28/2026 | $17.96 | $17.99 | $17.96 | $17.98 | 7,031 |
| 7/27/2026 | $17.87 | $17.98 | $17.87 | $17.94 | 19,812 |
| 7/24/2026 | $17.87 | $17.89 | $17.87 | $17.89 | 1,800 |
| 7/23/2026 | $17.88 | $17.92 | $17.88 | $17.92 | 1,640 |
| 7/22/2026 | $18.00 | $18.00 | $18.00 | $18.00 | - |
| 7/21/2026 | $18.00 | $18.02 | $18.00 | $18.00 | 8,628 |
| 7/20/2026 | $18.03 | $18.06 | $18.03 | $18.05 | 10,814 |
| 7/17/2026 | $18.08 | $18.11 | $18.07 | $18.07 | 5,700 |
| 7/16/2026 | $18.06 | $18.08 | $18.06 | $18.08 | 3,500 |
| 7/15/2026 | $18.06 | $18.09 | $18.06 | $18.09 | 9,038 |
| 7/14/2026 | $18.03 | $18.06 | $18.03 | $18.06 | 13,300 |
| 7/13/2026 | $18.04 | $18.06 | $18.04 | $18.06 | 1,500 |
| 7/10/2026 | $18.08 | $18.09 | $18.08 | $18.09 | 7,208 |
| 7/9/2026 | $18.04 | $18.13 | $18.04 | $18.13 | 6,200 |
| 7/8/2026 | $18.04 | $18.11 | $18.04 | $18.09 | 8,000 |
| 7/7/2026 | $18.16 | $18.16 | $18.10 | $18.14 | 26,600 |
| 7/6/2026 | $18.16 | $18.18 | $18.16 | $18.18 | 4,900 |
| 7/3/2026 | $18.14 | $18.17 | $18.11 | $18.11 | 6,317 |
| 7/2/2026 | $18.19 | $18.22 | $18.18 | $18.18 | 14,100 |
| 6/30/2026 | $18.16 | $18.23 | $18.16 | $18.18 | 13,346 |
| 6/29/2026 | $18.17 | $18.23 | $18.17 | $18.23 | 5,400 |
| 6/26/2026 | $18.20 | $18.25 | $18.19 | $18.25 | 7,000 |
| 6/25/2026 | $18.20 | $18.24 | $18.18 | $18.18 | 23,948 |
| 6/24/2026 | $18.11 | $18.16 | $18.11 | $18.16 | 7,522 |
| 6/23/2026 | $18.12 | $18.12 | $18.12 | $18.12 | 2,100 |
| 6/22/2026 | $18.29 | $18.30 | $18.28 | $18.29 | 10,526 |
| 6/19/2026 | $18.24 | $18.34 | $18.24 | $18.34 | 4,315 |
| 6/18/2026 | $18.30 | $18.34 | $18.30 | $18.32 | 11,600 |
| 6/17/2026 | $18.34 | $18.34 | $18.24 | $18.26 | 24,134 |
| 6/16/2026 | $18.31 | $18.36 | $18.31 | $18.36 | 10,919 |
| 6/15/2026 | $18.29 | $18.35 | $18.29 | $18.32 | 19,441 |
| 6/12/2026 | $18.22 | $18.27 | $18.22 | $18.27 | 600 |
| 6/11/2026 | $18.20 | $18.28 | $18.18 | $18.27 | 4,504 |
| 6/10/2026 | $18.17 | $18.17 | $18.17 | $18.17 | 1,935 |
| 6/9/2026 | $18.16 | $18.19 | $18.16 | $18.18 | 6,700 |
| 6/8/2026 | $18.17 | $18.17 | $18.17 | $18.17 | 300 |
| 6/5/2026 | $18.17 | $18.20 | $18.16 | $18.18 | 35,937 |
| 6/4/2026 | $18.24 | $18.26 | $18.24 | $18.26 | 1,701 |
| 6/3/2026 | $18.26 | $18.26 | $18.26 | $18.26 | - |
| 6/2/2026 | $18.23 | $18.23 | $18.23 | $18.23 | - |
| 6/1/2026 | $18.22 | $18.22 | $18.22 | $18.22 | 1,300 |
| 5/29/2026 | $18.26 | $18.30 | $18.26 | $18.30 | 4,206 |
| 5/28/2026 | $18.21 | $18.24 | $18.21 | $18.24 | 5,800 |
| 5/27/2026 | $18.22 | $18.22 | $18.22 | $18.22 | 4,600 |
| 5/26/2026 | $18.21 | $18.25 | $18.20 | $18.20 | 24,400 |
| 5/25/2026 | $18.18 | $18.24 | $18.18 | $18.24 | 11,900 |
| 5/22/2026 | $18.09 | $18.11 | $18.08 | $18.11 | 7,400 |
| 5/21/2026 | $18.00 | $18.08 | $18.00 | $18.08 | 12,000 |
| 5/20/2026 | $17.96 | $18.05 | $17.96 | $18.03 | 7,400 |
| 5/19/2026 | $17.94 | $17.94 | $17.94 | $17.94 | 513 |
| 5/15/2026 | $18.05 | $18.05 | $18.01 | $18.01 | 11,400 |
| 5/14/2026 | $18.15 | $18.16 | $18.12 | $18.12 | 7,210 |
| 5/13/2026 | $18.15 | $18.15 | $18.15 | $18.15 | 941 |
| 5/12/2026 | $18.21 | $18.21 | $18.21 | $18.21 | 79 |
| 5/11/2026 | $18.23 | $18.23 | $18.23 | $18.23 | - |
| 5/8/2026 | $18.21 | $18.22 | $18.21 | $18.21 | 5,044 |
| 5/7/2026 | $18.16 | $18.20 | $18.16 | $18.20 | 10,800 |
| 5/6/2026 | $18.14 | $18.16 | $18.13 | $18.16 | 2,800 |
| 5/5/2026 | $18.10 | $18.10 | $18.10 | $18.10 | 4,200 |
| 5/4/2026 | $18.08 | $18.08 | $18.08 | $18.08 | 1,225 |
| 5/1/2026 | $18.13 | $18.14 | $18.13 | $18.14 | 9,600 |