TSX:PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.04	50.04	50.03	50.03	-	-0.01%	-
Aug 7, 2026	50.03	50.04	50.03	50.04	50.04	0.03%	45,482
Aug 6, 2026	50.03	50.03	50.02	50.02	50.02	-	79,698
Aug 5, 2026	50.02	50.03	50.02	50.02	50.02	0.01%	83,119
Aug 4, 2026	50.02	50.02	50.01	50.02	50.02	-	125,382
Jul 31, 2026	50.01	50.02	50.01	50.02	50.02	0.02%	50,761
Jul 30, 2026	50.01	50.01	50.00	50.01	50.01	0.01%	271,271
Jul 29, 2026	50.01	50.01	50.00	50.00	50.00	0.01%	161,592
Jul 28, 2026	50.09	50.10	50.09	50.10	50.00	0.01%	132,764
Jul 27, 2026	50.10	50.10	50.09	50.09	49.99	-0.01%	66,444
Jul 24, 2026	50.09	50.10	50.09	50.10	50.00	0.01%	106,601
Jul 23, 2026	50.08	50.09	50.08	50.09	49.99	0.02%	35,937
Jul 22, 2026	50.08	50.08	50.07	50.08	49.98	0.01%	58,285
Jul 21, 2026	50.08	50.08	50.07	50.08	49.98	-	77,491
Jul 20, 2026	50.08	50.08	50.07	50.08	49.98	-	55,485
Jul 17, 2026	50.07	50.08	50.07	50.08	49.98	0.02%	77,848
Jul 16, 2026	50.06	50.07	50.06	50.07	49.97	0.01%	51,081
Jul 15, 2026	50.06	50.06	50.05	50.06	49.96	0.01%	62,245
Jul 14, 2026	50.05	50.06	50.05	50.06	49.96	0.01%	102,646
Jul 13, 2026	50.05	50.06	50.05	50.05	49.95	0.01%	71,787
Jul 10, 2026	50.06	50.06	50.04	50.05	49.95	0.01%	119,266
Jul 9, 2026	50.05	50.05	50.04	50.04	49.94	-	142,840
Jul 8, 2026	50.04	50.04	50.03	50.04	49.94	0.01%	69,334
Jul 7, 2026	50.03	50.04	50.03	50.04	49.94	0.01%	48,988
Jul 6, 2026	50.03	50.04	50.03	50.03	49.93	0.01%	117,536
Jul 3, 2026	50.02	50.03	50.02	50.03	49.93	0.01%	43,856
Jul 2, 2026	50.01	50.03	50.01	50.02	49.92	0.01%	169,575
Jun 30, 2026	50.02	50.02	50.01	50.02	49.92	-	95,247
Jun 29, 2026	50.02	50.02	50.01	50.02	49.92	0.02%	109,687
Jun 26, 2026	50.01	50.01	50.00	50.01	49.91	0.02%	141,321
Jun 25, 2026	50.08	50.09	50.08	50.09	49.90	-	186,535
Jun 24, 2026	50.09	50.09	50.08	50.09	49.90	0.01%	77,587
Jun 23, 2026	50.08	50.09	50.08	50.08	49.89	-	146,437
Jun 22, 2026	50.08	50.08	50.07	50.08	49.89	-	81,245
Jun 19, 2026	50.08	50.08	50.07	50.08	49.89	0.03%	63,812
Jun 18, 2026	50.06	50.07	50.06	50.07	49.88	0.01%	94,180
Jun 17, 2026	50.06	50.07	50.06	50.06	49.87	-0.02%	64,920
Jun 16, 2026	50.06	50.07	50.06	50.07	49.88	0.02%	129,335
Jun 15, 2026	50.05	50.06	50.05	50.06	49.87	-	121,445
Jun 12, 2026	50.05	50.06	50.05	50.06	49.87	0.03%	50,516
Jun 11, 2026	50.05	50.05	50.04	50.05	49.86	-	123,053
Jun 10, 2026	50.04	50.05	50.04	50.05	49.86	0.01%	76,109
Jun 9, 2026	50.04	50.05	50.04	50.04	49.85	-	63,345
Jun 8, 2026	50.04	50.04	50.03	50.04	49.85	0.01%	113,032
Jun 5, 2026	50.03	50.04	50.03	50.04	49.85	0.02%	192,546
Jun 4, 2026	50.02	50.03	50.02	50.03	49.84	0.01%	77,935
Jun 3, 2026	50.02	50.03	50.02	50.02	49.83	-	65,126
Jun 2, 2026	50.02	50.02	50.01	50.02	49.83	0.02%	117,466
Jun 1, 2026	50.01	50.02	50.01	50.01	49.82	-	112,825
May 29, 2026	50.02	50.02	50.01	50.01	49.82	-	101,151