TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	55.92	55.99	55.92	55.99	55.99	0.99%	520
Aug 6, 2026	55.44	55.44	55.44	55.44	55.44	-1.14%	200
Aug 5, 2026	56.28	56.28	56.08	56.08	56.08	3.53%	300
Jul 30, 2026	54.17	54.17	54.17	54.17	54.17	-0.31%	200
Jul 28, 2026	54.34	54.34	54.34	54.34	54.34	0.78%	100
Jul 27, 2026	53.83	53.92	53.60	53.92	53.92	0.60%	580
Jul 24, 2026	53.50	53.94	53.50	53.60	53.60	-0.32%	871
Jul 23, 2026	53.87	53.87	53.49	53.77	53.77	-1.23%	550
Jul 22, 2026	54.32	54.44	54.32	54.44	54.44	-0.55%	200
Jul 21, 2026	54.63	54.74	54.63	54.74	54.74	0.57%	200
Jul 17, 2026	54.25	54.43	54.25	54.43	54.43	-1.47%	2,336
Jul 16, 2026	55.62	55.62	55.24	55.24	55.24	-0.81%	400
Jul 15, 2026	55.84	55.84	55.69	55.69	55.69	0.36%	200
Jul 13, 2026	55.57	55.57	55.49	55.49	55.49	-0.54%	1,700
Jul 10, 2026	55.79	55.79	55.79	55.79	55.79	1.64%	1,000
Jul 8, 2026	54.90	54.90	54.89	54.89	54.89	-1.54%	1,250
Jul 6, 2026	55.75	55.75	55.75	55.75	55.75	1.14%	132
Jun 30, 2026	54.74	55.12	54.74	55.12	55.12	1.53%	300
Jun 29, 2026	54.25	54.29	54.25	54.29	54.29	1.02%	400
Jun 26, 2026	53.74	53.74	53.74	53.74	53.74	1.59%	130
Jun 24, 2026	52.90	52.90	52.90	52.90	52.90	-1.95%	3,300
Jun 19, 2026	53.95	53.95	53.95	53.95	53.95	-0.04%	180
Jun 18, 2026	53.93	53.97	53.93	53.97	53.97	-0.18%	225
Jun 17, 2026	54.28	54.28	53.82	54.07	54.07	-0.07%	530
Jun 16, 2026	54.11	54.11	54.11	54.11	54.11	2.95%	111
Jun 12, 2026	52.56	52.56	52.56	52.56	52.56	-0.30%	100
Jun 11, 2026	51.65	52.72	51.65	52.72	52.72	0.15%	534
Jun 9, 2026	51.95	52.64	51.90	52.64	52.64	-0.28%	2,000
Jun 8, 2026	52.95	52.95	52.79	52.79	52.79	-2.60%	318
Jun 4, 2026	54.20	54.20	54.20	54.20	54.20	0.76%	101
Jun 3, 2026	53.62	53.79	53.62	53.79	53.79	-0.87%	200
Jun 2, 2026	54.33	54.33	54.26	54.26	54.26	-0.93%	200
Jun 1, 2026	54.42	54.77	54.42	54.77	54.77	0.09%	300
May 29, 2026	54.45	54.72	54.45	54.72	54.72	1.56%	400
May 28, 2026	53.88	53.88	53.88	53.88	53.88	0.37%	1,119
May 27, 2026	53.48	53.68	53.48	53.68	53.68	1.55%	300
May 26, 2026	52.86	52.86	52.86	52.86	52.86	0.21%	216
May 22, 2026	52.94	52.94	52.75	52.75	52.75	1.91%	315
May 20, 2026	51.49	51.76	51.43	51.76	51.76	-0.79%	1,620
May 14, 2026	52.17	52.17	52.17	52.17	52.17	3.08%	561
May 5, 2026	50.53	50.74	50.53	50.61	50.61	-0.04%	300
Apr 24, 2026	50.63	50.63	50.63	50.63	50.63	1.24%	1,000
Apr 16, 2026	50.01	50.01	50.01	50.01	50.01	1.85%	100
Apr 14, 2026	49.00	49.10	49.00	49.10	49.10	2.53%	200
Apr 8, 2026	47.71	47.89	47.71	47.89	47.89	3.10%	505
Apr 7, 2026	46.04	46.56	46.00	46.45	46.45	0.30%	8,200
Apr 6, 2026	46.51	46.51	46.25	46.31	46.31	0.41%	2,100
Apr 2, 2026	45.77	46.12	45.77	46.12	46.12	0.15%	717
Apr 1, 2026	46.05	46.05	46.05	46.05	46.05	2.22%	2,000
Mar 31, 2026	45.05	45.05	45.05	45.05	45.05	1.44%	100