TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	52.17	52.17	52.17	52.17	52.17	0.25%	561
May 13, 2026	52.04	52.04	52.04	52.04	52.04	-0.17%	-
May 12, 2026	52.13	52.13	52.13	52.13	52.13	-0.25%	-
May 11, 2026	52.26	52.26	52.26	52.26	52.26	0.13%	-
May 8, 2026	52.19	52.19	52.19	52.19	52.19	0.75%	-
May 7, 2026	51.80	51.80	51.80	51.80	51.80	2.35%	-
May 6, 2026	50.61	50.61	50.61	50.61	50.61	-	300
May 5, 2026	50.53	50.74	50.53	50.61	50.61	-0.26%	300
May 4, 2026	50.74	50.74	50.74	50.74	50.74	0.67%	-
May 1, 2026	50.40	50.40	50.40	50.40	50.40	1.04%	-
Apr 30, 2026	49.88	49.88	49.88	49.88	49.88	-0.02%	25
Apr 29, 2026	49.89	49.89	49.89	49.89	49.89	-1.42%	-
Apr 28, 2026	50.61	50.61	50.61	50.61	50.61	-0.12%	-
Apr 27, 2026	50.67	50.67	50.67	50.67	50.67	0.08%	1,000
Apr 24, 2026	50.63	50.63	50.63	50.63	50.63	0.10%	1,000
Apr 23, 2026	50.58	50.58	50.58	50.58	50.58	0.96%	-
Apr 22, 2026	50.10	50.10	50.10	50.10	50.10	-0.58%	-
Apr 21, 2026	50.39	50.39	50.39	50.39	50.39	-0.08%	9
Apr 20, 2026	50.43	50.43	50.43	50.43	50.43	1.02%	100
Apr 17, 2026	49.92	49.92	49.92	49.92	49.92	-0.18%	56
Apr 16, 2026	50.01	50.01	50.01	50.01	50.01	1.85%	100
Apr 15, 2026	49.10	49.10	49.10	49.10	49.10	-	200
Apr 14, 2026	49.00	49.10	49.00	49.10	49.10	3.09%	200
Apr 13, 2026	47.63	47.63	47.63	47.63	47.63	-0.13%	-
Apr 10, 2026	47.69	47.69	47.69	47.69	47.69	0.08%	505
Apr 9, 2026	47.65	47.65	47.65	47.65	47.65	-0.50%	505
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
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	-4.47%	730
Mar 26, 2026	46.57	46.57	46.57	46.57	46.57	0.56%	-
Mar 25, 2026	46.31	46.31	46.31	46.31	46.31	-1.09%	-
Mar 24, 2026	46.82	46.82	46.82	46.82	46.82	1.83%	479
Mar 23, 2026	45.98	45.98	45.98	45.98	45.98	-0.56%	-
Mar 20, 2026	46.79	46.79	46.17	46.24	46.24	-0.60%	500
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 16, 2026	46.66	46.66	46.66	46.66	46.66	-	56
Mar 13, 2026	46.66	46.66	46.66	46.66	46.66	-2.28%	800
Mar 12, 2026	47.75	47.75	47.75	47.75	47.75	-0.33%	-
Mar 11, 2026	47.91	47.91	47.91	47.91	47.91	-0.95%	-
Mar 10, 2026	48.37	48.37	48.37	48.37	48.37	1.32%	-
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	-1.58%	300
Mar 5, 2026	48.85	48.85	48.85	48.85	48.85	0.02%	300