TSX:PBY.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	15.98	16.02	15.81	15.81	15.81	-1.06%	11,223
Jul 16, 2025	15.99	16.00	15.98	15.98	15.98	0.06%	2,300
Jul 15, 2025	15.99	15.99	15.96	15.97	15.97	-0.13%	5,000
Jul 14, 2025	15.90	16.02	15.86	15.99	15.99	0.19%	3,000
Jul 11, 2025	15.83	16.00	15.83	15.96	15.96	0.44%	12,550
Jul 10, 2025	15.94	15.94	15.89	15.89	15.89	-0.31%	4,303
Jul 9, 2025	16.00	16.00	15.92	15.94	15.94	-	3,500
Jul 8, 2025	15.93	15.95	15.91	15.94	15.94	0.19%	4,615
Jul 7, 2025	15.91	15.91	15.91	15.91	15.91	0.06%	400
Jul 4, 2025	15.91	15.91	15.90	15.90	15.90	-0.38%	3,500
Jul 3, 2025	16.05	16.05	15.96	15.96	15.96	-0.25%	1,500
Jul 2, 2025	15.98	16.00	15.98	16.00	16.00	0.44%	300
Jun 30, 2025	15.84	15.93	15.84	15.93	15.93	0.70%	10,929
Jun 27, 2025	15.82	15.82	15.80	15.82	15.82	-0.50%	1,800
Jun 26, 2025	15.87	15.90	15.87	15.90	15.86	0.38%	5,700
Jun 25, 2025	15.88	15.88	15.82	15.84	15.80	-0.25%	2,200
Jun 24, 2025	15.93	15.93	15.88	15.88	15.84	-	3,095
Jun 23, 2025	15.89	15.90	15.83	15.88	15.84	-0.06%	2,304
Jun 20, 2025	15.95	15.97	15.82	15.89	15.85	-0.38%	10,455
Jun 19, 2025	15.93	15.95	15.91	15.95	15.91	-	900
Jun 18, 2025	16.01	16.01	15.93	15.95	15.91	0.25%	621
Jun 17, 2025	16.00	16.02	15.89	15.91	15.87	-0.19%	5,600
Jun 16, 2025	15.94	15.94	15.83	15.94	15.90	0.44%	3,820
Jun 13, 2025	15.79	15.87	15.79	15.87	15.83	0.06%	835
Jun 12, 2025	15.88	15.88	15.86	15.86	15.82	-0.13%	2,300
Jun 11, 2025	15.89	15.94	15.87	15.88	15.84	-0.25%	2,240
Jun 10, 2025	15.97	16.05	15.85	15.92	15.88	0.38%	38,128
Jun 9, 2025	15.95	15.95	15.85	15.86	15.82	-0.19%	12,100
Jun 6, 2025	15.91	15.91	15.85	15.89	15.85	-	11,600
Jun 5, 2025	15.90	15.90	15.88	15.89	15.85	0.25%	700
Jun 4, 2025	15.81	15.85	15.76	15.85	15.81	0.25%	1,100
Jun 3, 2025	15.85	15.88	15.80	15.81	15.77	-0.88%	8,237
Jun 2, 2025	15.75	15.95	15.75	15.95	15.91	1.27%	300
May 30, 2025	15.68	15.75	15.68	15.75	15.71	-	900
May 29, 2025	15.70	15.83	15.70	15.75	15.67	-	11,453
May 28, 2025	15.70	15.75	15.70	15.75	15.67	-0.51%	1,250
May 27, 2025	15.80	15.83	15.80	15.83	15.79	0.19%	5,600
May 26, 2025	15.79	15.83	15.70	15.80	15.76	-	2,795
May 23, 2025	15.80	15.80	15.80	15.80	15.76	0.89%	2,400
May 22, 2025	15.51	15.66	15.51	15.66	15.62	1.03%	1,000
May 21, 2025	15.65	15.65	15.47	15.50	15.46	-0.96%	5,475
May 20, 2025	15.60	15.65	15.60	15.65	15.61	0.32%	1,400
May 16, 2025	15.58	15.60	15.54	15.60	15.56	-	1,832
May 15, 2025	15.74	15.74	15.60	15.60	15.56	0.19%	800
May 14, 2025	15.57	15.57	15.57	15.57	15.53	-	225
May 13, 2025	15.49	15.57	15.49	15.57	15.53	0.45%	5,600
May 12, 2025	15.40	15.55	15.40	15.50	15.46	0.91%	15,800
May 9, 2025	15.44	15.53	15.35	15.36	15.32	-0.39%	8,325
May 8, 2025	15.44	15.46	15.42	15.42	15.38	-0.19%	1,030
May 7, 2025	15.51	15.56	15.40	15.45	15.41	-0.45%	7,960