TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	48.45	48.45	48.45	48.45	48.45	-	1,950
Feb 6, 2026	48.45	48.45	48.45	48.45	48.45	0.73%	1,950
Feb 5, 2026	48.53	48.53	48.10	48.10	48.10	-2.34%	288
Feb 4, 2026	49.25	49.25	49.25	49.25	49.25	-4.59%	220
Feb 2, 2026	51.74	51.74	51.62	51.62	51.62	0.88%	201
Jan 30, 2026	51.22	51.22	51.17	51.17	51.17	-2.70%	204
Jan 27, 2026	52.59	52.59	52.59	52.59	52.59	2.94%	100
Jan 21, 2026	51.45	51.45	51.09	51.09	51.09	-1.10%	211
Jan 16, 2026	51.66	51.66	51.66	51.66	51.66	-0.44%	3,600
Jan 13, 2026	51.86	51.97	51.86	51.89	51.89	-1.01%	300
Jan 12, 2026	52.42	52.42	52.42	52.42	52.42	0.02%	110
Jan 9, 2026	52.42	52.42	52.26	52.41	52.41	-0.66%	300
Jan 7, 2026	52.80	52.80	52.76	52.76	52.76	-0.42%	200
Jan 6, 2026	52.98	52.98	52.98	52.98	52.98	0.63%	142
Jan 5, 2026	52.77	52.77	52.65	52.65	52.65	1.78%	201
Jan 2, 2026	52.31	52.31	51.64	51.73	51.73	-0.48%	600
Dec 31, 2025	51.98	51.98	51.98	51.98	51.98	-0.27%	100
Dec 29, 2025	52.12	52.12	52.12	52.12	52.12	0.21%	103
Dec 22, 2025	51.86	52.04	51.86	52.01	52.01	1.42%	2,400
Dec 18, 2025	51.31	51.31	51.17	51.28	51.28	0.75%	500
Dec 17, 2025	50.90	50.90	50.90	50.90	50.90	-1.39%	100
Dec 15, 2025	51.71	51.71	51.62	51.62	51.62	-0.92%	300
Dec 12, 2025	52.38	52.38	52.07	52.10	52.10	0.25%	300
Dec 10, 2025	51.99	51.99	51.87	51.97	51.97	-0.59%	300
Dec 9, 2025	52.28	52.28	52.28	52.28	52.28	0.46%	100
Dec 8, 2025	52.19	52.19	52.04	52.04	52.04	-0.50%	201
Dec 5, 2025	52.55	52.55	52.30	52.30	52.30	0.06%	382
Dec 4, 2025	52.32	52.32	52.27	52.27	52.27	0.35%	240
Dec 3, 2025	51.99	52.17	51.99	52.09	52.09	0.25%	439
Dec 2, 2025	51.85	51.96	51.84	51.96	51.96	0.80%	900
Dec 1, 2025	51.55	51.55	51.55	51.55	51.55	-1.06%	1,400
Nov 28, 2025	52.00	52.11	52.00	52.10	52.10	2.12%	2,100
Nov 25, 2025	51.03	51.03	51.02	51.02	51.02	2.02%	1,901
Nov 21, 2025	49.15	50.01	49.10	50.01	50.01	0.56%	4,401
Nov 20, 2025	49.86	49.86	49.73	49.73	49.73	-1.37%	200
Nov 19, 2025	50.62	50.62	50.32	50.42	50.42	-0.06%	402
Nov 18, 2025	50.51	50.51	50.05	50.45	50.45	-0.59%	4,101
Nov 17, 2025	50.93	51.16	50.75	50.75	50.75	-0.99%	300
Nov 14, 2025	51.53	51.53	51.26	51.26	51.26	-0.12%	4,300
Nov 13, 2025	51.66	51.88	51.13	51.32	51.32	-1.46%	700
Nov 11, 2025	52.01	52.08	52.01	52.08	52.08	0.21%	200
Nov 10, 2025	52.02	52.02	51.97	51.97	51.97	1.78%	200
Nov 7, 2025	50.75	51.06	50.75	51.06	51.06	-0.87%	400
Nov 6, 2025	51.35	51.54	51.35	51.51	51.51	-1.08%	426
Nov 5, 2025	51.96	52.10	51.96	52.07	52.07	0.25%	300
Nov 4, 2025	51.94	51.94	51.94	51.94	51.94	-0.88%	100
Oct 31, 2025	52.18	52.40	52.18	52.40	52.40	0.08%	310
Oct 29, 2025	52.11	52.36	52.11	52.36	52.36	-0.53%	200
Oct 28, 2025	52.81	52.81	52.64	52.64	52.64	-0.17%	200
Oct 27, 2025	52.73	52.73	52.73	52.73	52.73	3.35%	120