TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	18.15	18.19	18.15	18.18	18.18	0.11%	5,264
Jan 20, 2026	18.19	18.19	18.15	18.16	18.16	-0.06%	15,349
Jan 19, 2026	18.18	18.21	18.15	18.17	18.17	0.06%	15,999
Jan 16, 2026	18.20	18.21	18.16	18.16	18.16	-0.22%	4,555
Jan 15, 2026	18.20	18.21	18.19	18.20	18.20	-	6,727
Jan 14, 2026	18.16	18.20	18.16	18.20	18.20	0.22%	4,421
Jan 13, 2026	18.14	18.17	18.14	18.16	18.16	0.11%	12,661
Jan 12, 2026	18.17	18.17	18.14	18.14	18.14	-0.11%	6,692
Jan 9, 2026	18.14	18.16	18.14	18.16	18.16	0.17%	8,700
Jan 8, 2026	18.16	18.16	18.13	18.13	18.13	-	5,283
Jan 7, 2026	18.13	18.16	18.13	18.13	18.13	0.11%	7,105
Jan 6, 2026	18.13	18.13	18.11	18.11	18.11	-0.06%	3,097
Jan 5, 2026	18.09	18.15	18.09	18.12	18.12	0.11%	2,398
Jan 2, 2026	18.08	18.10	18.08	18.10	18.10	-	860
Dec 31, 2025	18.11	18.11	18.10	18.10	18.10	-0.17%	926
Dec 30, 2025	18.12	18.13	18.12	18.13	18.13	-0.38%	500
Dec 29, 2025	18.16	18.21	18.16	18.20	18.15	0.22%	9,590
Dec 24, 2025	18.19	18.19	18.15	18.16	18.11	-0.11%	25,966
Dec 23, 2025	18.13	18.18	18.13	18.18	18.13	0.33%	2,027
Dec 22, 2025	18.14	18.16	18.12	18.12	18.07	0.06%	5,200
Dec 19, 2025	18.15	18.15	18.11	18.11	18.06	-0.22%	3,180
Dec 18, 2025	18.17	18.17	18.14	18.15	18.10	0.22%	897
Dec 17, 2025	18.11	18.13	18.11	18.11	18.06	-0.17%	3,269
Dec 16, 2025	18.12	18.14	18.12	18.14	18.09	0.17%	343
Dec 15, 2025	18.12	18.12	18.11	18.11	18.06	0.11%	10,968
Dec 12, 2025	18.08	18.12	18.08	18.09	18.04	-	5,439
Dec 11, 2025	18.09	18.09	18.09	18.09	18.04	0.33%	2,350
Dec 9, 2025	18.08	18.08	18.03	18.03	17.98	-0.28%	3,697
Dec 8, 2025	18.06	18.09	18.06	18.08	18.03	0.17%	2,501
Dec 5, 2025	18.08	18.08	18.05	18.05	18.00	-0.77%	416
Dec 4, 2025	18.20	18.20	18.17	18.19	18.14	0.11%	7,100
Dec 3, 2025	18.15	18.19	18.15	18.17	18.12	0.03%	11,508
Dec 2, 2025	18.17	18.17	18.17	18.17	18.11	0.19%	3,185
Dec 1, 2025	18.20	18.20	18.13	18.13	18.08	-0.38%	30,009
Nov 28, 2025	18.18	18.21	18.18	18.20	18.15	-0.16%	18,679
Nov 27, 2025	18.22	18.23	18.20	18.23	18.18	-0.22%	5,000
Nov 26, 2025	18.26	18.27	18.26	18.27	18.17	0.16%	7,728
Nov 25, 2025	18.25	18.27	18.24	18.24	18.14	-0.05%	5,107
Nov 24, 2025	18.20	18.25	18.19	18.25	18.15	0.27%	2,300
Nov 21, 2025	18.23	18.23	18.20	18.20	18.10	0.11%	2,413
Nov 20, 2025	18.22	18.22	18.18	18.18	18.08	-0.11%	6,742
Nov 19, 2025	18.20	18.21	18.18	18.20	18.10	-	2,600
Nov 18, 2025	18.19	18.20	18.19	18.20	18.10	-	1,502
Nov 17, 2025	18.21	18.21	18.19	18.20	18.10	-0.05%	10,824
Nov 14, 2025	18.22	18.22	18.19	18.21	18.11	0.11%	6,513
Nov 13, 2025	18.20	18.21	18.19	18.19	18.09	-0.05%	3,503
Nov 12, 2025	18.24	18.24	18.20	18.20	18.10	-0.05%	3,624
Nov 11, 2025	18.21	18.23	18.21	18.21	18.11	-	11,892
Nov 10, 2025	18.19	18.25	18.19	18.21	18.11	-0.19%	1,936
Nov 7, 2025	18.25	18.25	18.23	18.25	18.14	-0.19%	65,630