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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	18.13	18.13	18.13	18.13	18.13	400
July 21, 2025	18.1	18.11	18.11	18.2	18.1	5,300
July 18, 2025	18.07	18.07	18.07	18.07	18.07	0
July 17, 2025	18.1	18.1	18.1	18.1	18.1	243
July 16, 2025	18.04	18.12	18.12	18.12	18.04	1,600
July 15, 2025	18.12	18.01	18.01	18.12	18.01	1,100
July 14, 2025	18.06	18.07	18.07	18.07	18.06	600
July 11, 2025	18.07	18.08	18.08	18.09	18.06	4,600
July 10, 2025	18.29	18.12	18.12	18.29	18.12	700
July 09, 2025	18.1	18.1	18.1	18.1	18.1	0
July 08, 2025	18.11	18.1	18.1	18.12	18.07	3,200
July 07, 2025	18.24	18.22	18.22	18.24	18.21	6,700
July 04, 2025	18.24	18.24	18.24	18.24	18.24	609
July 03, 2025	18.07	18.11	18.11	18.11	18.07	231
July 02, 2025	18.19	18.19	18.19	18.19	18.19	0
June 30, 2025	18.29	18.17	18.17	18.29	18.11	5,010
June 27, 2025	18.18	18.18	18.18	18.19	18.12	1,326
June 26, 2025	18.21	18.2	18.2	18.21	18.2	1,900
June 25, 2025	18.18	18.15	18.15	18.18	18.14	1,300
June 24, 2025	18.16	18.16	18.16	18.16	18.16	229
June 23, 2025	18.23	18.16	18.16	18.23	18.16	600
June 20, 2025	18.09	18.1	18.1	18.1	18.09	400
June 19, 2025	18.39	18.39	18.31	18.39	18.39	1,200
June 18, 2025	18.29	18.29	18.29	18.29	18.29	700
June 17, 2025	18.16	18.16	18.16	18.16	18.16	600
June 16, 2025	18.21	18.16	18.16	18.21	18.16	744
June 13, 2025	18.27	18.26	18.26	18.27	18.26	1,500
June 12, 2025	18.3	18.33	18.33	18.33	18.29	2,000
June 11, 2025	18.2	18.24	18.24	18.24	18.2	2,500
June 10, 2025	18.12	18.12	18.12	18.12	18.12	0
June 09, 2025	18.14	18.17	18.17	18.17	18.14	1,100
June 06, 2025	18.09	18.1	18.1	18.1	18.09	500
June 05, 2025	18.26	18.26	18.26	18.26	18.26	3,400
June 04, 2025	18.15	18.24	18.24	18.24	18.15	3,200
June 03, 2025	18.17	18.17	18.17	18.17	18.17	600
June 02, 2025	18.11	18.09	18.09	18.12	18.09	19,500
May 30, 2025	18.22	18.21	18.21	18.22	18.21	700
May 29, 2025	18.16	18.13	18.13	18.16	18.13	300
May 28, 2025	18.02	18.02	18.02	18.02	18.02	200
May 27, 2025	18.17	18.17	18.17	18.17	18.17	0
May 26, 2025	18.07	18.17	18.17	18.17	18.07	3,500
May 23, 2025	18.06	18.07	18.07	18.08	18.06	1,546

PIMCO Managed Core Bond Pool (PCOR.TO) TSX