TSX:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	21.89	21.91	21.70	21.75	21.75	-0.14%	24,485
Jun 15, 2026	21.36	21.80	21.36	21.78	21.78	1.35%	14,892
Jun 12, 2026	21.37	21.49	21.33	21.49	21.49	0.33%	11,852
Jun 11, 2026	21.55	21.55	21.42	21.42	21.42	-0.09%	4,569
Jun 10, 2026	21.42	21.64	21.40	21.44	21.44	0.66%	1,755
Jun 9, 2026	21.02	21.44	21.02	21.30	21.30	1.62%	12,236
Jun 8, 2026	21.08	21.12	20.77	20.96	20.96	-0.90%	9,039
Jun 5, 2026	21.01	21.42	21.01	21.15	21.15	0.90%	8,941
Jun 4, 2026	21.63	21.63	21.05	21.18	20.96	-0.47%	15,669
Jun 3, 2026	21.21	21.36	21.19	21.28	21.06	0.61%	4,737
Jun 2, 2026	21.14	21.20	21.00	21.15	20.93	0.28%	10,016
Jun 1, 2026	21.48	21.49	21.08	21.09	20.87	-2.09%	14,571
May 29, 2026	21.64	21.68	21.40	21.54	21.32	-1.28%	5,702
May 28, 2026	21.90	22.06	21.71	21.82	21.59	-0.82%	29,791
May 27, 2026	21.89	22.17	21.89	22.00	21.77	1.48%	9,721
May 26, 2026	22.28	22.30	21.68	21.68	21.46	-4.95%	25,821
May 25, 2026	22.80	22.81	22.32	22.81	22.57	1.74%	1,834
May 22, 2026	22.24	22.43	22.24	22.42	22.19	1.26%	11,396
May 21, 2026	22.28	22.28	21.85	22.14	21.91	-0.72%	7,793
May 20, 2026	22.38	22.38	22.27	22.30	22.07	-0.27%	8,129
May 19, 2026	22.30	22.65	22.26	22.36	22.13	0.77%	8,857
May 15, 2026	22.30	22.30	22.13	22.19	21.96	0.18%	7,197
May 14, 2026	22.22	22.33	22.15	22.15	21.92	-0.45%	3,193
May 13, 2026	22.57	22.80	22.24	22.25	22.02	-1.77%	16,555
May 12, 2026	22.47	22.65	22.47	22.65	22.42	1.57%	19,263
May 11, 2026	23.00	23.00	22.26	22.30	22.07	-3.55%	22,590
May 8, 2026	23.30	23.30	23.12	23.12	22.88	-1.15%	2,498
May 7, 2026	23.24	23.39	23.24	23.39	23.15	0.43%	2,937