TSX:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.90	20.90	20.71	20.76	20.76	-1.52%	14,263
Aug 26, 2026	21.10	21.12	20.97	21.08	21.08	-0.09%	11,243
Aug 25, 2026	21.17	21.23	21.07	21.10	21.10	-1.54%	6,702
Aug 24, 2026	21.43	21.63	21.42	21.43	21.43	0.80%	6,321
Aug 21, 2026	21.05	21.28	21.05	21.26	21.26	0.90%	27,182
Aug 20, 2026	21.00	21.18	21.00	21.07	21.07	-0.28%	12,150
Aug 19, 2026	20.98	21.26	20.89	21.13	21.13	1.49%	29,518
Aug 18, 2026	20.80	20.87	20.77	20.82	20.82	1.51%	23,581
Aug 17, 2026	20.80	20.80	20.45	20.51	20.51	-1.77%	12,786
Aug 14, 2026	20.89	20.91	20.80	20.88	20.88	0.10%	16,063
Aug 13, 2026	20.70	20.88	20.70	20.86	20.86	1.36%	11,634
Aug 12, 2026	20.45	20.58	20.30	20.58	20.58	0.29%	18,618
Aug 11, 2026	20.39	20.55	20.34	20.52	20.52	0.69%	20,417
Aug 10, 2026	20.50	20.50	20.37	20.38	20.38	-1.31%	23,775
Aug 7, 2026	20.44	20.68	20.40	20.65	20.65	0.83%	17,464
Aug 6, 2026	20.72	20.72	20.37	20.48	20.48	-0.73%	15,371
Aug 5, 2026	20.61	20.67	20.50	20.63	20.63	-0.19%	12,915
Aug 4, 2026	20.50	20.67	20.43	20.67	20.67	-0.34%	13,358
Jul 31, 2026	20.71	20.79	20.68	20.74	20.74	-0.24%	5,258
Jul 30, 2026	21.01	21.14	20.74	20.79	20.79	-2.44%	27,002
Jul 29, 2026	21.48	21.55	21.21	21.31	21.31	0.33%	16,522
Jul 28, 2026	21.19	21.56	21.09	21.24	21.24	2.36%	62,170
Jul 27, 2026	20.42	20.81	20.42	20.75	20.75	2.02%	24,576
Jul 24, 2026	20.08	20.35	20.00	20.34	20.34	1.70%	9,194
Jul 23, 2026	20.02	20.05	19.87	20.00	20.00	-0.70%	35,676
Jul 22, 2026	20.19	20.23	20.04	20.14	20.14	0.40%	42,533
Jul 21, 2026	20.13	20.13	19.98	20.06	20.06	-0.35%	13,127
Jul 20, 2026	20.46	20.46	19.91	20.13	20.13	-0.98%	58,105
Jul 17, 2026	20.88	21.07	20.25	20.33	20.33	-1.79%	15,193
Jul 16, 2026	20.45	20.71	20.36	20.70	20.70	2.78%	7,891
Jul 15, 2026	20.18	20.36	20.04	20.14	20.14	-0.15%	36,772
Jul 14, 2026	20.50	20.54	20.16	20.17	20.17	-1.99%	42,417
Jul 13, 2026	20.55	20.80	20.54	20.58	20.58	0.73%	29,796
Jul 10, 2026	20.31	20.44	20.20	20.43	20.43	-0.58%	25,015
Jul 9, 2026	20.46	20.59	20.08	20.55	20.55	-3.52%	104,207
Jul 8, 2026	21.52	21.57	21.30	21.30	21.30	-1.39%	6,992
Jul 7, 2026	21.77	22.13	21.55	21.60	21.60	1.46%	12,616
Jul 6, 2026	21.58	21.58	21.02	21.29	21.29	-0.98%	2,253
Jul 3, 2026	21.50	21.50	21.50	21.50	21.50	-	486
Jul 2, 2026	21.25	21.50	21.25	21.50	21.50	6.75%	11,921
Jun 30, 2026	20.58	20.58	20.08	20.14	20.14	-2.09%	16,134
Jun 29, 2026	20.99	20.99	20.47	20.57	20.57	-1.91%	16,508
Jun 26, 2026	21.13	21.13	20.97	20.97	20.97	0.87%	6,780
Jun 25, 2026	20.90	20.90	20.75	20.79	20.79	-1.93%	9,534
Jun 24, 2026	21.31	21.35	21.17	21.20	21.20	-	2,365
Jun 23, 2026	21.32	21.32	21.02	21.20	21.20	1.10%	10,367
Jun 22, 2026	21.26	21.26	20.93	20.97	20.97	-1.36%	10,613
Jun 19, 2026	21.27	21.28	21.26	21.26	21.26	0.62%	1,092
Jun 18, 2026	21.16	21.17	21.02	21.13	21.13	0.19%	16,262
Jun 17, 2026	21.70	21.70	21.00	21.09	21.09	-3.03%	10,658