TSX:PBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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