TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	44.76	44.88	44.18	44.41	44.41	-0.18%	66,200
Mar 27, 2026	44.68	44.68	44.47	44.49	44.49	-3.78%	730
Mar 20, 2026	46.79	46.79	46.17	46.24	46.24	-0.60%	479
Mar 19, 2026	46.45	46.53	46.45	46.52	46.52	-2.04%	1,400
Mar 18, 2026	47.50	47.50	47.49	47.49	47.49	-0.31%	400
Mar 17, 2026	47.64	47.64	47.64	47.64	47.64	2.10%	200
Mar 13, 2026	46.66	46.66	46.66	46.66	46.66	-2.26%	800
Mar 9, 2026	47.74	47.74	47.74	47.74	47.74	-0.71%	100
Mar 6, 2026	48.21	48.25	48.08	48.08	48.08	-1.56%	300
Mar 4, 2026	48.72	48.92	48.72	48.84	48.84	0.39%	300
Mar 2, 2026	48.65	48.65	48.65	48.65	48.65	-0.21%	1,102
Feb 27, 2026	48.67	48.78	48.58	48.75	48.75	0.45%	400
Feb 26, 2026	48.52	48.53	48.36	48.53	48.53	-0.45%	10,900
Feb 25, 2026	48.65	48.76	48.65	48.75	48.75	0.95%	2,550
Feb 24, 2026	48.04	48.29	47.93	48.29	48.29	-1.25%	1,879
Feb 20, 2026	48.90	48.90	48.90	48.90	48.90	0.53%	1,300
Feb 19, 2026	48.55	48.64	48.46	48.64	48.64	-0.06%	1,211
Feb 18, 2026	48.67	48.67	48.67	48.67	48.67	1.21%	115
Feb 17, 2026	48.09	48.09	48.09	48.09	48.09	-0.74%	100
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