PIMCO Managed Core Bond Pool - PCOR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.56	18.58	18.58	18.58	18.56	6,900
October 16, 2025	18.64	18.57	18.57	18.64	18.57	900
October 15, 2025	18.53	18.54	18.54	18.58	18.53	9,811
October 14, 2025	18.54	18.57	18.57	18.58	18.54	4,545
October 10, 2025	18.46	18.52	18.52	18.52	18.46	9,100
October 09, 2025	18.41	18.47	18.47	18.47	18.41	503
October 08, 2025	18.47	18.47	18.47	18.47	18.47	200
October 07, 2025	18.47	18.52	18.52	18.52	18.47	1,400
October 06, 2025	18.39	18.43	18.43	18.43	18.39	1,007
October 03, 2025	18.41	18.46	18.46	18.49	18.41	13,800
October 02, 2025	18.45	18.46	18.46	18.47	18.45	1,649
October 01, 2025	18.4	18.42	18.42	18.43	18.4	2,400
September 30, 2025	18.44	18.47	18.47	18.47	18.44	1,400
September 29, 2025	18.4	18.44	18.44	18.44	18.4	913
September 26, 2025	18.36	18.35	18.35	18.36	18.35	1,100
September 25, 2025	18.42	18.37	18.37	18.65	18.35	4,204
September 24, 2025	18.49	18.41	18.41	18.49	18.41	740
September 23, 2025	18.44	18.45	18.45	18.45	18.44	1,200
September 22, 2025	18.44	18.37	18.37	18.44	18.37	1,500
September 19, 2025	18.42	18.42	18.42	18.42	18.42	825
September 18, 2025	18.66	18.65	18.44	18.66	18.65	700
September 17, 2025	18.81	18.66	18.45	18.81	18.65	2,334
September 16, 2025	18.71	18.7	18.7	18.71	18.69	700
September 15, 2025	18.82	18.69	18.69	18.82	18.67	1,708
September 12, 2025	18.66	18.61	18.61	18.66	18.61	800
September 11, 2025	18.77	18.66	18.66	18.77	18.63	2,200
September 10, 2025	18.63	18.63	18.63	18.63	18.63	400
September 09, 2025	18.61	18.61	18.61	18.61	18.61	0
September 08, 2025	18.59	18.59	18.59	18.59	18.59	0
September 05, 2025	18.6	18.55	18.55	18.6	18.55	1,984
September 04, 2025	18.51	18.47	18.47	18.52	18.47	3,300
September 03, 2025	18.48	18.37	18.37	18.49	18.37	2,900
September 02, 2025	18.38	18.37	18.37	18.38	18.36	600
August 29, 2025	18.43	18.43	18.43	18.43	18.43	0
August 28, 2025	18.49	18.42	18.42	18.49	18.42	1,748
August 27, 2025	18.47	18.46	18.46	18.47	18.46	2,200
August 26, 2025	18.43	18.46	18.46	18.46	18.43	615
August 25, 2025	18.22	18.22	18.22	18.22	18.22	200
August 22, 2025	18.44	18.46	18.46	18.46	18.44	200
August 21, 2025	18.27	18.27	18.27	18.27	18.27	200
August 20, 2025	18.37	18.38	18.38	18.38	18.37	2,500
August 19, 2025	18.37	18.4	18.4	18.4	18.37	735
August 18, 2025	18.35	18.35	18.35	18.35	18.35	400
August 15, 2025	18.32	18.28	18.28	18.33	18.28	2,000
August 14, 2025	18.36	18.36	18.36	18.36	18.36	2
August 13, 2025	18.39	18.36	18.36	18.39	18.36	900
August 12, 2025	18.29	18.29	18.29	18.29	18.29	0
August 11, 2025	18.41	18.29	18.29	18.41	18.29	1,900
August 08, 2025	18.27	18.35	18.35	18.35	18.27	1,500
August 07, 2025	18.33	18.33	18.33	18.33	18.33	1,100
August 06, 2025	18.36	18.38	18.38	18.38	18.36	1,300
August 05, 2025	18.48	18.37	18.37	18.48	18.35	736
August 01, 2025	18.25	18.39	18.39	18.39	18.25	6,519
July 31, 2025	18.14	18.16	18.16	18.2	18.14	1,900
July 30, 2025	18.14	18.14	18.14	18.14	18.14	539
July 29, 2025	18.03	18.22	18.22	18.23	18.03	2,129
July 28, 2025	18.08	18.12	18.12	18.19	18.08	1,537
July 25, 2025	18.18	18.15	18.15	18.19	18.15	1,700
July 24, 2025	18.1	18.16	18.16	18.16	18.1	4,000
July 23, 2025	18.19	18.18	18.18	18.19	18.18	500

PIMCO Managed Core Bond Pool (PCOR.TO) TSX