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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.4	18.41	18.41	18.42	18.38	5,749
January 12, 2026	18.39	18.38	18.38	18.41	18.38	4,000
January 09, 2026	18.35	18.33	18.33	18.35	18.33	4,601
January 08, 2026	18.35	18.35	18.35	18.35	18.34	16,625
January 07, 2026	18.37	18.38	18.38	18.38	18.37	2,720
January 06, 2026	18.32	18.32	18.32	18.33	18.31	4,711
January 05, 2026	18.34	18.33	18.33	18.34	18.32	3,801
January 02, 2026	18.3	18.3	18.3	18.3	18.29	1,400
December 31, 2025	18.32	18.31	18.31	18.33	18.31	3,900
December 30, 2025	18.25	18.36	18.36	18.38	18.25	9,200
December 29, 2025	18.79	18.74	18.35	18.79	18.73	1,039
December 23, 2025	18.63	18.63	18.63	18.63	18.63	300
December 22, 2025	18.61	18.67	18.67	18.68	18.61	14,628
December 19, 2025	18.63	18.65	18.65	18.66	18.63	19,204
December 18, 2025	18.68	18.62	18.62	18.68	18.62	3,235
December 17, 2025	18.63	18.66	18.66	18.66	18.63	10,008
December 16, 2025	18.59	18.67	18.67	18.67	18.59	6,140
December 15, 2025	18.69	18.64	18.64	18.7	18.63	6,600
December 12, 2025	18.6	18.6	18.6	18.63	18.6	15,400
December 11, 2025	18.67	18.65	18.65	18.67	18.64	3,166
December 10, 2025	18.6	18.64	18.64	18.65	18.59	4,440
December 09, 2025	18.6	18.65	18.65	18.65	18.59	11,000
December 08, 2025	18.64	18.6	18.6	18.64	18.58	1,327
December 05, 2025	18.65	18.65	18.65	18.66	18.65	5,300
December 04, 2025	18.66	18.62	18.62	18.66	18.62	3,100
December 03, 2025	18.71	18.72	18.72	18.73	18.71	18,400
December 02, 2025	18.69	18.7	18.7	18.72	18.69	4,700
December 01, 2025	18.66	18.66	18.66	18.66	18.65	6,700
November 28, 2025	18.75	18.73	18.73	18.87	18.7	13,900
November 27, 2025	18.68	18.91	18.91	18.92	18.68	5,400
November 26, 2025	18.71	18.73	18.73	18.73	18.71	7,700
November 25, 2025	18.69	18.72	18.72	18.73	18.69	4,600
November 24, 2025	18.66	18.66	18.66	18.66	18.66	625
November 21, 2025	18.66	18.7	18.7	18.7	18.6	1,800
November 20, 2025	18.53	18.55	18.55	18.58	18.53	4,200
November 19, 2025	18.61	18.55	18.55	18.61	18.55	1,300
November 18, 2025	18.65	18.54	18.54	18.67	18.54	12,600
November 17, 2025	18.62	18.62	18.62	18.63	18.61	900
November 14, 2025	18.62	18.6	18.6	18.62	18.6	4,200
November 13, 2025	18.63	18.64	18.64	18.64	18.63	435
November 12, 2025	18.76	18.68	18.68	18.76	18.67	4,142
November 11, 2025	18.68	18.72	18.72	18.72	18.68	3,088
November 10, 2025	18.62	18.62	18.62	18.62	18.62	1,200
November 07, 2025	18.65	18.66	18.66	18.69	18.65	1,500
November 06, 2025	18.72	18.73	18.73	18.73	18.71	3,435
November 05, 2025	18.56	18.57	18.57	18.57	18.56	6,331
November 04, 2025	18.67	18.64	18.64	18.67	18.64	2,100
November 03, 2025	18.63	18.64	18.64	18.64	18.63	600
October 31, 2025	18.63	18.64	18.64	18.64	18.63	1,700
October 30, 2025	18.63	18.63	18.63	18.63	18.63	400
October 29, 2025	18.71	18.6	18.6	18.73	18.6	6,100
October 28, 2025	18.65	18.72	18.72	18.73	18.65	3,500
October 27, 2025	18.67	18.7	18.7	18.7	18.67	12,400
October 24, 2025	18.59	18.68	18.68	18.69	18.59	12,642
October 23, 2025	18.63	18.6	18.6	18.67	18.6	11,962
October 22, 2025	18.68	18.69	18.69	18.69	18.67	6,200
October 21, 2025	18.67	18.61	18.61	18.69	18.61	4,802
October 20, 2025	18.65	18.66	18.66	18.66	18.58	4,200
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

PIMCO Managed Core Bond Pool (PCOR.TO) TSX