TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	55.89	56.01	55.89	55.89	55.89	4.57%	400
Nov 6, 2026	53.42	53.67	53.42	53.45	53.45	-2.73%	701
Nov 3, 2026	54.99	54.99	54.95	54.95	54.95	0.83%	1,006
Oct 30, 2026	55.01	55.26	54.50	54.50	54.50	-3.15%	26,100
Oct 29, 2026	56.32	56.32	56.27	56.27	56.27	0.23%	200
Oct 27, 2026	55.79	56.14	55.79	56.14	56.14	0.12%	400
Oct 22, 2026	56.07	56.07	56.07	56.07	56.07	-0.11%	100
Oct 16, 2026	56.13	56.13	56.13	56.13	56.13	-1.44%	100
Oct 15, 2026	56.39	56.95	56.39	56.95	56.95	-0.44%	300
Oct 14, 2026	57.20	57.20	57.20	57.20	57.20	-1.23%	100
Oct 13, 2026	57.84	57.91	57.84	57.91	57.91	-0.50%	315
Oct 5, 2026	58.20	58.20	58.20	58.20	58.20	3.74%	132
Oct 1, 2026	56.10	56.10	56.10	56.10	56.10	-0.88%	100
Sep 30, 2026	56.60	56.60	56.60	56.60	56.60	0.73%	161
Sep 28, 2026	56.20	56.20	56.19	56.19	56.19	-0.90%	200
Sep 24, 2026	56.70	56.70	56.56	56.70	56.70	0.50%	300
Sep 21, 2026	56.42	56.42	56.42	56.42	56.42	0.98%	175
Sep 17, 2026	55.88	55.88	55.87	55.87	55.87	1.25%	2,500
Sep 15, 2026	55.18	55.18	55.18	55.18	55.18	-0.50%	100
Sep 14, 2026	55.46	55.46	55.46	55.46	55.46	-0.32%	100
Sep 11, 2026	55.83	55.83	55.64	55.64	55.64	0.25%	2,100
Sep 10, 2026	55.68	55.68	55.50	55.50	55.50	-0.14%	200
Sep 9, 2026	55.75	55.75	55.58	55.58	55.58	-1.03%	501
Sep 8, 2026	56.19	56.19	56.16	56.16	56.16	-0.74%	1,300
Sep 3, 2026	56.72	56.72	56.58	56.58	56.58	1.56%	200
Sep 2, 2026	55.68	55.71	55.68	55.71	55.71	0.41%	200
Sep 1, 2026	55.59	55.69	55.48	55.48	55.48	-0.86%	300
Aug 31, 2026	55.96	55.96	55.96	55.96	55.96	-0.89%	100
Aug 28, 2026	56.66	56.86	56.46	56.46	56.46	0.16%	2,300
Aug 24, 2026	56.22	56.37	56.22	56.37	56.37	0.97%	200
Aug 20, 2026	55.83	55.83	55.83	55.83	55.83	0.04%	100
Aug 19, 2026	55.94	55.98	55.81	55.81	55.81	-0.61%	400
Aug 14, 2026	56.22	56.22	56.15	56.15	56.15	0.29%	200
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