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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	18.55	18.55	18.55	18.55	18.55	200
February 18, 2026	18.54	18.53	18.53	18.55	18.53	14,600
February 17, 2026	18.57	18.55	18.55	18.57	18.55	3,900
February 13, 2026	18.56	18.52	18.52	18.56	18.52	5,400
February 12, 2026	18.48	18.52	18.52	18.52	18.48	5,427
February 11, 2026	18.33	18.44	18.44	18.44	18.33	17,400
February 10, 2026	18.51	18.47	18.47	18.51	18.43	3,956
February 09, 2026	18.44	18.43	18.43	18.45	18.43	4,146
February 06, 2026	18.46	18.43	18.43	18.46	18.4	12,619
February 05, 2026	18.38	18.45	18.45	18.45	18.38	1,410
February 04, 2026	18.38	18.32	18.32	18.39	18.3	2,503
February 03, 2026	18.25	18.25	18.25	18.25	18.25	0
February 02, 2026	18.36	18.25	18.25	18.36	18.24	6,710
January 30, 2026	18.43	18.37	18.37	18.43	18.37	5,638
January 29, 2026	18.42	18.43	18.43	18.43	18.4	10,400
January 28, 2026	18.3	18.4	18.4	18.4	18.3	12,369
January 27, 2026	18.43	18.43	18.43	18.43	18.41	2,144
January 26, 2026	18.46	18.42	18.42	18.46	18.41	2,705
January 23, 2026	18.4	18.4	18.4	18.4	18.38	1,415
January 22, 2026	18.36	18.36	18.36	18.4	18.36	16,400
January 21, 2026	18.37	18.36	18.36	18.41	18.36	44,000
January 20, 2026	18.4	18.37	18.37	18.4	18.34	32,033
January 19, 2026	18.35	18.52	18.52	18.52	18.35	4,300
January 16, 2026	18.38	18.37	18.37	18.39	18.37	9,000
January 15, 2026	18.37	18.37	18.37	18.38	18.36	12,500
January 14, 2026	18.38	18.39	18.39	18.4	18.38	1,500
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

PIMCO Managed Core Bond Pool (PCOR.TO) TSX