TSX:PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.01	50.02	50.01	50.01	50.01	0.02%	62,559
Aug 27, 2026	50.01	50.01	50.00	50.00	50.00	-	124,782
Aug 26, 2026	50.08	50.09	50.08	50.09	50.00	-0.01%	113,011
Aug 25, 2026	50.08	50.09	50.08	50.09	50.00	0.03%	55,140
Aug 24, 2026	50.07	50.08	50.07	50.08	49.99	0.01%	61,867
Aug 21, 2026	50.07	50.08	50.07	50.07	49.98	-	109,986
Aug 20, 2026	50.06	50.07	50.06	50.07	49.98	0.01%	38,733
Aug 19, 2026	50.06	50.07	50.06	50.07	49.98	-0.01%	61,145
Aug 18, 2026	50.06	50.07	50.06	50.07	49.98	0.04%	66,073
Aug 17, 2026	50.06	50.06	50.05	50.05	49.96	-0.02%	130,433
Aug 14, 2026	50.05	50.06	50.05	50.06	49.97	0.04%	71,572
Aug 13, 2026	50.04	50.05	50.04	50.04	49.95	-	68,605
Aug 12, 2026	50.05	50.05	50.04	50.04	49.95	-	42,147
Aug 11, 2026	50.04	50.05	50.04	50.04	49.95	0.02%	58,136
Aug 10, 2026	50.03	50.04	50.03	50.03	49.94	-0.01%	107,042
Aug 7, 2026	50.03	50.04	50.03	50.04	49.95	0.03%	45,482
Aug 6, 2026	50.03	50.03	50.02	50.02	49.93	-	79,698
Aug 5, 2026	50.02	50.03	50.02	50.02	49.93	0.01%	83,119
Aug 4, 2026	50.02	50.02	50.01	50.02	49.93	-	125,382
Jul 31, 2026	50.01	50.02	50.01	50.02	49.93	0.02%	50,861
Jul 30, 2026	50.01	50.01	50.00	50.01	49.92	0.01%	271,271
Jul 29, 2026	50.01	50.01	50.00	50.00	49.91	0.01%	161,592
Jul 28, 2026	50.09	50.10	50.09	50.10	49.91	0.01%	132,764
Jul 27, 2026	50.10	50.10	50.09	50.09	49.90	-0.01%	66,444
Jul 24, 2026	50.09	50.10	50.09	50.10	49.91	0.01%	106,601
Jul 23, 2026	50.08	50.09	50.08	50.09	49.90	0.02%	35,937
Jul 22, 2026	50.08	50.08	50.07	50.08	49.89	0.01%	58,285
Jul 21, 2026	50.08	50.08	50.07	50.08	49.89	-	77,491
Jul 20, 2026	50.08	50.08	50.07	50.08	49.89	-	55,485
Jul 17, 2026	50.07	50.08	50.07	50.08	49.89	0.02%	77,848
Jul 16, 2026	50.06	50.07	50.06	50.07	49.88	0.01%	51,081
Jul 15, 2026	50.06	50.06	50.05	50.06	49.87	0.01%	62,245
Jul 14, 2026	50.05	50.06	50.05	50.06	49.87	0.01%	102,646
Jul 13, 2026	50.05	50.06	50.05	50.05	49.86	0.01%	71,787
Jul 10, 2026	50.06	50.06	50.04	50.05	49.86	0.01%	119,266
Jul 9, 2026	50.05	50.05	50.04	50.04	49.85	-	142,840
Jul 8, 2026	50.04	50.04	50.03	50.04	49.85	0.01%	69,334
Jul 7, 2026	50.03	50.04	50.03	50.04	49.85	0.01%	48,988
Jul 6, 2026	50.03	50.04	50.03	50.03	49.84	0.01%	117,536
Jul 3, 2026	50.02	50.03	50.02	50.03	49.84	0.01%	43,856
Jul 2, 2026	50.01	50.03	50.01	50.02	49.84	0.01%	169,575
Jun 30, 2026	50.02	50.02	50.01	50.02	49.83	-	95,247
Jun 29, 2026	50.02	50.02	50.01	50.02	49.83	0.02%	109,687
Jun 26, 2026	50.01	50.01	50.00	50.01	49.82	0.02%	141,321
Jun 25, 2026	50.08	50.09	50.08	50.09	49.81	-	186,535
Jun 24, 2026	50.09	50.09	50.08	50.09	49.81	0.01%	77,587
Jun 23, 2026	50.08	50.09	50.08	50.08	49.81	-	146,437
Jun 22, 2026	50.08	50.08	50.07	50.08	49.81	-	81,245
Jun 19, 2026	50.08	50.08	50.07	50.08	49.81	0.03%	63,812
Jun 18, 2026	50.06	50.07	50.06	50.07	49.79	0.01%	94,180