TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.02	18.05	18.02	18.03	18.03	0.22%	3,393
Mar 24, 2026	17.98	18.01	17.98	17.99	17.99	0.06%	25,251
Mar 23, 2026	17.94	18.00	17.94	17.98	17.98	-	30,550
Mar 20, 2026	17.99	18.00	17.95	17.98	17.98	-0.39%	17,222
Mar 19, 2026	18.06	18.08	18.00	18.05	18.05	0.06%	12,611
Mar 18, 2026	18.11	18.11	18.04	18.04	18.04	-0.33%	51,914
Mar 17, 2026	18.10	18.13	18.10	18.10	18.10	0.17%	8,445
Mar 16, 2026	18.08	18.10	18.07	18.07	18.07	0.11%	3,393
Mar 13, 2026	18.08	18.09	18.04	18.05	18.05	-0.06%	16,342
Mar 12, 2026	18.10	18.10	18.05	18.06	18.06	-0.11%	14,353
Mar 11, 2026	18.09	18.12	18.08	18.08	18.08	-0.28%	8,290
Mar 10, 2026	18.13	18.16	18.13	18.13	18.13	-0.11%	33,607
Mar 9, 2026	18.08	18.15	18.07	18.15	18.15	0.22%	5,079
Mar 6, 2026	18.10	18.15	18.10	18.11	18.11	-0.28%	96,931
Mar 5, 2026	18.14	18.18	18.14	18.16	18.16	-0.22%	11,855
Mar 4, 2026	18.18	18.21	18.17	18.20	18.20	-	9,761
Mar 3, 2026	18.12	18.20	18.12	18.20	18.20	-	4,819
Mar 2, 2026	18.21	18.21	18.18	18.20	18.20	-0.16%	3,819
Feb 27, 2026	18.24	18.24	18.20	18.23	18.23	0.22%	15,734
Feb 26, 2026	18.21	18.21	18.19	18.19	18.19	-0.44%	4,637
Feb 25, 2026	18.27	18.28	18.27	18.27	18.22	0.11%	3,801
Feb 24, 2026	18.28	18.28	18.25	18.25	18.20	-	11,184
Feb 23, 2026	18.26	18.27	18.25	18.25	18.20	-0.11%	27,834
Feb 20, 2026	18.25	18.27	18.24	18.27	18.22	0.05%	890
Feb 19, 2026	18.25	18.26	18.24	18.26	18.21	0.05%	1,419
Feb 18, 2026	18.24	18.25	18.23	18.25	18.20	-0.16%	5,663
Feb 17, 2026	18.23	18.28	18.23	18.28	18.23	0.11%	19,566
Feb 13, 2026	18.26	18.26	18.25	18.26	18.21	0.19%	8,530
Feb 12, 2026	18.20	18.23	18.20	18.23	18.18	0.08%	4,539
Feb 11, 2026	18.21	18.22	18.19	18.21	18.16	0.11%	12,956
Feb 10, 2026	18.23	18.23	18.19	18.19	18.14	-0.16%	13,610
Feb 9, 2026	18.21	18.22	18.18	18.22	18.17	0.28%	8,826
Feb 6, 2026	18.20	18.20	18.16	18.17	18.12	-0.22%	10,691
Feb 5, 2026	18.21	18.21	18.21	18.21	18.16	0.28%	3,924
Feb 4, 2026	18.16	18.18	18.15	18.16	18.11	-0.06%	49,631
Feb 3, 2026	18.17	18.17	18.17	18.17	18.12	0.06%	5,363
Feb 2, 2026	18.19	18.19	18.15	18.16	18.11	-	13,071
Jan 30, 2026	18.18	18.18	18.15	18.16	18.11	-0.22%	2,146
Jan 29, 2026	18.19	18.20	18.14	18.20	18.15	0.11%	30,231
Jan 28, 2026	18.22	18.22	18.18	18.18	18.08	-0.22%	11,313
Jan 27, 2026	18.19	18.22	18.19	18.22	18.12	0.05%	9,920
Jan 26, 2026	18.20	18.22	18.20	18.21	18.11	0.19%	5,634
Jan 23, 2026	18.17	18.18	18.17	18.18	18.08	0.03%	10,408
Jan 22, 2026	18.19	18.19	18.17	18.17	18.07	-0.06%	2,900
Jan 21, 2026	18.15	18.19	18.15	18.18	18.08	0.11%	5,264
Jan 20, 2026	18.19	18.19	18.15	18.16	18.06	-0.06%	15,349
Jan 19, 2026	18.18	18.21	18.15	18.17	18.07	0.06%	15,999
Jan 16, 2026	18.20	18.21	18.16	18.16	18.06	-0.22%	4,555
Jan 15, 2026	18.20	18.21	18.19	18.20	18.10	-	6,727
Jan 14, 2026	18.16	18.20	18.16	18.20	18.10	0.22%	4,421