TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.00	18.00	17.98	18.00	18.00	-0.06%	7,121
Aug 20, 2026	18.01	18.01	18.01	18.01	18.01	-0.06%	1,196
Aug 19, 2026	18.01	18.03	18.01	18.02	18.02	0.17%	3,261
Aug 17, 2026	17.99	18.00	17.99	17.99	17.99	-	1,020
Aug 14, 2026	18.05	18.05	17.99	17.99	17.99	-0.39%	4,164
Aug 13, 2026	18.04	18.06	18.04	18.06	18.06	0.28%	1,195
Aug 12, 2026	18.01	18.01	18.01	18.01	18.01	0.28%	120
Aug 11, 2026	17.96	17.96	17.96	17.96	17.96	-	501
Aug 10, 2026	17.98	17.98	17.96	17.96	17.96	-0.39%	868
Aug 7, 2026	18.04	18.04	18.00	18.03	18.03	0.11%	1,869
Aug 6, 2026	18.06	18.06	18.00	18.01	18.01	-0.17%	2,586
Aug 5, 2026	18.05	18.05	18.04	18.04	18.04	-0.17%	1,164
Aug 4, 2026	18.02	18.07	18.02	18.07	18.07	0.50%	4,034
Jul 31, 2026	18.01	18.01	17.96	17.98	17.98	-0.28%	4,950
Jul 30, 2026	17.98	18.03	17.98	18.03	18.03	0.04%	2,866
Jul 29, 2026	18.07	18.07	18.07	18.07	18.02	-0.17%	755
Jul 28, 2026	18.10	18.10	18.06	18.10	18.05	0.11%	1,211
Jul 27, 2026	18.03	18.08	18.03	18.08	18.03	0.06%	2,495
Jul 24, 2026	18.05	18.07	18.05	18.07	18.02	0.22%	1,866
Jul 23, 2026	18.00	18.03	18.00	18.03	17.98	-0.22%	1,281
Jul 22, 2026	18.06	18.07	18.06	18.07	18.02	-	5,095
Jul 21, 2026	18.09	18.09	18.06	18.07	18.02	-0.11%	1,100
Jul 20, 2026	18.08	18.09	18.08	18.09	18.04	0.06%	6,427
Jul 17, 2026	18.10	18.10	18.08	18.08	18.03	-0.11%	6,985
Jul 16, 2026	18.09	18.10	18.08	18.10	18.05	-	4,485
Jul 15, 2026	18.04	18.10	18.04	18.10	18.05	0.11%	4,380
Jul 14, 2026	18.07	18.08	18.07	18.08	18.03	0.17%	5,522
Jul 13, 2026	18.04	18.08	18.04	18.05	18.00	-0.28%	1,161
Jul 10, 2026	18.07	18.10	18.07	18.10	18.05	-0.06%	2,851
Jul 9, 2026	18.05	18.11	18.05	18.11	18.06	0.22%	7,252
Jul 8, 2026	18.05	18.07	18.03	18.07	18.02	-0.17%	2,742
Jul 7, 2026	18.15	18.15	18.07	18.10	18.05	-0.17%	4,745
Jul 6, 2026	18.14	18.14	18.13	18.13	18.08	0.28%	3,164
Jul 3, 2026	18.12	18.12	18.08	18.08	18.03	0.11%	1,544
Jul 2, 2026	18.06	18.08	18.06	18.06	18.01	-0.22%	10,479
Jun 30, 2026	18.13	18.13	18.10	18.10	18.05	0.06%	2,442
Jun 29, 2026	18.10	18.10	18.09	18.09	18.04	-0.18%	1,341
Jun 26, 2026	18.16	18.17	18.16	18.17	18.07	-	701
Jun 25, 2026	18.15	18.17	18.14	18.17	18.07	-	2,618
Jun 24, 2026	18.12	18.18	18.12	18.17	18.07	0.06%	6,475
Jun 23, 2026	18.13	18.16	18.13	18.16	18.06	0.17%	7,072
Jun 22, 2026	18.11	18.13	18.10	18.13	18.03	-0.06%	26,001
Jun 19, 2026	18.12	18.15	18.11	18.14	18.04	0.03%	5,140
Jun 18, 2026	18.14	18.15	18.13	18.14	18.04	-0.03%	5,836
Jun 17, 2026	18.17	18.17	18.11	18.14	18.04	-0.06%	3,353
Jun 16, 2026	18.13	18.16	18.13	18.15	18.05	-	9,252
Jun 15, 2026	18.15	18.15	18.15	18.15	18.05	0.06%	1,100
Jun 12, 2026	18.13	18.14	18.13	18.14	18.04	0.06%	1,165
Jun 11, 2026	18.08	18.13	18.08	18.13	18.03	0.22%	1,210
Jun 10, 2026	18.09	18.10	18.09	18.09	17.99	-0.06%	1,306