TSX:PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	50.04	50.05	50.04	50.05	50.05	0.01%	74,809
Jun 9, 2026	50.04	50.05	50.04	50.04	50.04	-	63,345
Jun 8, 2026	50.04	50.04	50.03	50.04	50.04	0.01%	113,032
Jun 5, 2026	50.03	50.04	50.03	50.04	50.04	0.02%	192,546
Jun 4, 2026	50.02	50.03	50.02	50.03	50.03	0.01%	77,935
Jun 3, 2026	50.02	50.03	50.02	50.02	50.02	-	65,126
Jun 2, 2026	50.02	50.02	50.01	50.02	50.02	0.02%	117,166
Jun 1, 2026	50.01	50.02	50.01	50.01	50.01	-	112,825
May 29, 2026	50.02	50.02	50.01	50.01	50.01	-	101,151
May 28, 2026	50.01	50.01	50.00	50.01	50.01	0.01%	170,386
May 27, 2026	50.01	50.01	50.00	50.01	50.01	0.01%	153,218
May 26, 2026	50.08	50.09	50.08	50.09	50.00	0.01%	118,282
May 25, 2026	50.08	50.09	50.08	50.08	49.99	-0.02%	115,516
May 22, 2026	50.08	50.09	50.07	50.09	50.00	0.03%	122,071
May 21, 2026	50.07	50.08	50.07	50.08	49.99	0.02%	76,483
May 20, 2026	50.07	50.07	50.06	50.07	49.98	-0.01%	71,231
May 19, 2026	50.06	50.07	50.06	50.07	49.98	0.01%	83,038
May 15, 2026	50.07	50.07	50.06	50.07	49.98	0.03%	90,230
May 14, 2026	50.05	50.05	50.04	50.05	49.96	0.02%	91,651
May 13, 2026	50.04	50.05	50.04	50.04	49.95	-	81,460
May 12, 2026	50.04	50.05	50.04	50.04	49.95	-0.01%	79,549
May 11, 2026	50.05	50.05	50.04	50.05	49.96	0.01%	121,430
May 8, 2026	50.04	50.04	50.03	50.04	49.95	0.02%	69,012
May 7, 2026	50.02	50.03	50.02	50.03	49.94	-	77,519
May 6, 2026	50.02	50.03	50.02	50.03	49.94	0.01%	128,893
May 5, 2026	50.02	50.03	50.02	50.03	49.94	0.01%	56,656
May 4, 2026	50.02	50.02	50.01	50.02	49.93	-	121,676
May 1, 2026	50.02	50.02	50.01	50.02	49.93	0.02%	105,542
Apr 30, 2026	50.01	50.01	50.00	50.01	49.92	0.02%	162,318
Apr 29, 2026	50.01	50.01	50.00	50.00	49.91	-0.01%	113,822
Apr 28, 2026	50.01	50.01	50.00	50.01	49.92	0.02%	272,271
Apr 27, 2026	50.09	50.10	50.09	50.09	49.91	-	114,122
Apr 24, 2026	50.09	50.10	50.09	50.09	49.91	0.02%	129,500
Apr 23, 2026	50.08	50.09	50.08	50.08	49.90	0.01%	59,643
Apr 22, 2026	50.08	50.08	50.07	50.08	49.89	-	65,946
Apr 21, 2026	50.07	50.08	50.07	50.08	49.89	0.01%	71,979
Apr 20, 2026	50.07	50.08	50.07	50.07	49.89	-0.01%	153,650
Apr 17, 2026	50.08	50.08	50.07	50.08	49.89	0.03%	61,281
Apr 16, 2026	50.06	50.07	50.06	50.06	49.88	-	61,748
Apr 15, 2026	50.06	50.06	50.05	50.06	49.88	0.01%	100,284
Apr 14, 2026	50.05	50.06	50.05	50.06	49.87	-	83,840
Apr 13, 2026	50.05	50.06	50.05	50.06	49.87	0.03%	85,468
Apr 10, 2026	50.05	50.05	50.04	50.04	49.86	-	73,772
Apr 9, 2026	50.03	50.04	50.03	50.04	49.86	0.02%	85,997
Apr 8, 2026	50.03	50.04	50.03	50.03	49.85	-	118,591
Apr 7, 2026	50.03	50.04	50.03	50.03	49.85	-	93,658
Apr 6, 2026	50.03	50.04	50.03	50.03	49.85	0.01%	166,817
Apr 2, 2026	50.02	50.03	50.02	50.03	49.84	0.02%	126,433
Apr 1, 2026	50.02	50.02	50.01	50.02	49.83	0.01%	123,036
Mar 31, 2026	50.02	50.02	50.01	50.01	49.83	-0.01%	80,736