TSX:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	19.85	19.89	19.58	19.71	19.71	-1.60%	70,819
Oct 26, 2026	20.06	20.27	19.96	20.03	20.03	-0.15%	23,583
Oct 23, 2026	20.40	20.42	19.89	20.06	20.06	-2.15%	58,979
Oct 22, 2026	20.16	20.51	19.93	20.50	20.50	3.07%	281,262
Oct 21, 2026	19.74	20.00	19.72	19.89	19.89	0.45%	44,493
Oct 20, 2026	19.85	19.89	19.74	19.80	19.80	0.35%	44,199
Oct 19, 2026	19.38	19.75	19.32	19.73	19.73	1.49%	59,071
Oct 16, 2026	19.15	19.44	19.08	19.44	19.44	2.42%	46,602
Oct 15, 2026	19.44	19.57	18.83	18.98	18.98	-0.73%	177,735
Oct 14, 2026	18.93	19.12	18.83	19.12	19.12	1.54%	61,435
Oct 13, 2026	18.93	18.93	18.61	18.83	18.83	1.13%	31,781
Oct 9, 2026	18.79	18.79	18.52	18.62	18.62	-1.90%	43,563
Oct 8, 2026	18.40	18.98	18.37	18.98	18.98	3.89%	111,251
Oct 7, 2026	18.64	18.64	18.27	18.27	18.27	-1.77%	83,426
Oct 6, 2026	18.61	18.80	18.49	18.60	18.60	0.11%	46,085
Oct 5, 2026	18.66	18.66	18.37	18.58	18.58	-0.21%	46,117
Oct 2, 2026	18.67	18.67	18.52	18.62	18.62	0.22%	20,790
Oct 1, 2026	18.80	18.80	18.58	18.58	18.58	-0.91%	48,552
Sep 30, 2026	19.02	19.16	18.75	18.75	18.75	-1.57%	30,207
Sep 29, 2026	18.79	19.06	18.75	19.05	19.05	0.21%	30,509
Sep 28, 2026	18.92	19.04	18.76	19.01	19.01	-0.16%	39,089
Sep 25, 2026	18.95	19.04	18.79	19.04	19.04	0.32%	28,740
Sep 24, 2026	19.37	19.40	18.97	18.98	18.98	-1.40%	34,338
Sep 23, 2026	19.41	19.43	19.15	19.25	19.25	-0.88%	21,301
Sep 22, 2026	19.33	19.45	19.25	19.42	19.42	1.20%	27,055
Sep 21, 2026	19.23	19.25	18.96	19.19	19.19	-0.05%	132,692
Sep 18, 2026	19.62	19.62	19.20	19.20	19.20	-2.98%	138,766
Sep 17, 2026	19.92	19.99	19.68	19.79	19.79	-0.55%	51,072
Sep 16, 2026	20.03	20.14	19.90	19.90	19.90	-0.95%	10,036
Sep 15, 2026	20.06	20.12	19.98	20.09	20.09	-0.54%	19,831
Sep 14, 2026	20.53	20.55	20.17	20.20	20.20	-	21,215
Sep 11, 2026	20.32	20.32	20.20	20.20	20.20	-0.25%	27,767
Sep 10, 2026	20.32	20.41	20.25	20.25	20.25	-0.10%	7,401
Sep 9, 2026	20.56	20.56	20.19	20.27	20.27	-1.31%	14,820
Sep 8, 2026	20.34	20.58	20.34	20.54	20.54	0.59%	13,932
Sep 4, 2026	20.51	20.62	20.39	20.42	20.42	-0.54%	21,887
Sep 3, 2026	20.83	20.83	20.55	20.75	20.53	-0.29%	23,783
Sep 2, 2026	20.81	20.92	20.69	20.81	20.59	0.43%	11,658
Sep 1, 2026	20.91	20.94	20.67	20.72	20.50	-0.77%	16,744
Aug 31, 2026	20.79	20.88	20.70	20.88	20.66	-0.14%	5,568
Aug 28, 2026	20.75	20.92	20.75	20.91	20.69	0.72%	11,994
Aug 27, 2026	20.90	20.90	20.71	20.76	20.54	-1.52%	14,263
Aug 26, 2026	21.10	21.12	20.97	21.08	20.86	-0.09%	11,243
Aug 25, 2026	21.17	21.23	21.07	21.10	20.88	-1.54%	6,702
Aug 24, 2026	21.43	21.63	21.42	21.43	21.20	0.80%	6,321
Aug 21, 2026	21.05	21.28	21.05	21.26	21.04	0.90%	27,182
Aug 20, 2026	21.00	21.18	21.00	21.07	20.85	-0.28%	12,150
Aug 19, 2026	20.98	21.26	20.89	21.13	20.91	1.49%	29,518
Aug 18, 2026	20.80	20.87	20.77	20.82	20.60	1.51%	23,581
Aug 17, 2026	20.80	20.80	20.45	20.51	20.29	-1.77%	12,786