TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	48.60	48.60	48.60	48.60	48.56	0.60%	200
Jul 11, 2025	48.44	48.44	48.31	48.31	48.31	-0.39%	400
Jul 10, 2025	48.50	48.50	48.50	48.50	48.50	-0.84%	100
Jul 9, 2025	48.93	48.93	48.91	48.91	48.91	0.56%	300
Jul 8, 2025	48.74	48.75	48.64	48.64	48.64	-0.14%	400
Jul 7, 2025	48.80	48.80	48.57	48.71	48.71	-0.41%	400
Jul 4, 2025	48.91	48.91	48.91	48.91	48.91	-0.06%	-
Jul 3, 2025	48.94	48.94	48.94	48.94	48.94	0.97%	2,100
Jul 2, 2025	48.47	48.47	48.47	48.47	48.47	-0.59%	100
Jun 30, 2025	48.76	48.76	48.76	48.76	48.76	1.27%	100
Jun 27, 2025	48.15	48.15	48.15	48.15	48.15	1.18%	-
Jun 26, 2025	47.59	47.59	47.59	47.59	47.59	-0.40%	-
Jun 25, 2025	47.78	47.78	47.78	47.78	47.78	0.65%	100
Jun 24, 2025	47.47	47.47	47.47	47.47	47.47	2.55%	100
Jun 23, 2025	46.29	46.29	46.29	46.29	46.29	-0.06%	100
Jun 20, 2025	46.32	46.32	46.32	46.32	46.32	-0.09%	117
Jun 19, 2025	46.36	46.36	46.36	46.36	46.36	-	-
Jun 18, 2025	46.60	46.60	46.36	46.36	46.36	-0.79%	317
Jun 17, 2025	46.73	46.73	46.73	46.73	46.73	-0.43%	100
Jun 16, 2025	46.93	46.93	46.93	46.93	46.93	0.60%	100
Jun 13, 2025	46.51	46.69	46.51	46.65	46.65	-0.81%	600
Jun 12, 2025	47.03	47.03	47.03	47.03	47.03	-0.40%	100
Jun 11, 2025	47.20	47.22	47.20	47.22	47.22	0.53%	211
Jun 10, 2025	46.88	46.97	46.88	46.97	46.97	0.09%	200
Jun 9, 2025	46.93	46.93	46.93	46.93	46.93	0.04%	-
Jun 6, 2025	46.81	46.91	46.81	46.91	46.91	0.49%	300
Jun 5, 2025	46.71	46.92	46.68	46.68	46.68	0.02%	500
Jun 4, 2025	46.65	46.67	46.65	46.67	46.67	1.02%	200
Jun 3, 2025	46.20	46.20	46.20	46.20	46.20	0.87%	100
Jun 2, 2025	45.80	45.80	45.80	45.80	45.80	0.86%	-
May 30, 2025	45.61	45.70	45.41	45.41	45.41	-0.79%	400
May 29, 2025	45.73	45.77	45.73	45.77	45.77	-0.24%	200
May 28, 2025	45.88	45.88	45.88	45.88	45.88	0.13%	100
May 27, 2025	45.84	45.84	45.82	45.82	45.82	1.73%	200
May 26, 2025	45.04	45.04	45.04	45.04	45.04	-0.27%	-
May 23, 2025	45.16	45.16	45.16	45.16	45.16	-0.79%	100
May 22, 2025	45.21	45.58	45.21	45.52	45.52	0.24%	2,400
May 21, 2025	46.20	46.20	45.41	45.41	45.41	-1.86%	3,801
May 20, 2025	46.54	46.54	46.24	46.27	46.27	-0.47%	4,900
May 16, 2025	46.49	46.49	46.49	46.49	46.49	0.78%	100
May 15, 2025	46.13	46.13	46.13	46.13	46.13	-0.15%	100
May 14, 2025	46.24	46.24	46.04	46.20	46.20	1.47%	800
May 13, 2025	45.53	45.53	45.53	45.53	45.53	0.40%	-
May 12, 2025	45.35	45.35	45.35	45.35	45.35	2.60%	100
May 9, 2025	44.22	44.23	44.03	44.20	44.20	-0.56%	600
May 8, 2025	44.01	44.61	44.01	44.45	44.45	1.51%	513
May 7, 2025	43.47	43.79	43.31	43.79	43.79	0.32%	400
May 6, 2025	43.66	43.98	43.65	43.65	43.65	-1.11%	300
May 5, 2025	44.14	44.14	44.14	44.14	44.14	1.52%	-
May 2, 2025	43.48	43.48	43.48	43.48	43.48	0.72%	-