TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.12	18.15	18.11	18.14	18.14	0.03%	5,140
Jun 18, 2026	18.14	18.15	18.13	18.14	18.14	-0.03%	5,836
Jun 17, 2026	18.17	18.17	18.11	18.14	18.14	-0.06%	3,353
Jun 16, 2026	18.13	18.16	18.13	18.15	18.15	-	9,252
Jun 15, 2026	18.15	18.15	18.15	18.15	18.15	0.06%	1,100
Jun 12, 2026	18.13	18.14	18.13	18.14	18.14	0.06%	1,165
Jun 11, 2026	18.08	18.13	18.08	18.13	18.13	0.22%	1,210
Jun 10, 2026	18.09	18.10	18.09	18.09	18.09	-0.06%	1,306
Jun 9, 2026	18.09	18.10	18.07	18.10	18.10	0.11%	6,527
Jun 8, 2026	18.09	18.09	18.07	18.08	18.08	0.11%	2,881
Jun 5, 2026	18.07	18.09	18.05	18.06	18.06	-0.33%	10,902
Jun 4, 2026	18.12	18.12	18.11	18.12	18.12	0.17%	7,536
Jun 3, 2026	18.11	18.11	18.07	18.09	18.09	0.06%	7,978
Jun 2, 2026	18.08	18.08	18.08	18.08	18.08	-0.06%	5,938
Jun 1, 2026	18.06	18.10	18.06	18.09	18.09	0.03%	4,290
May 29, 2026	18.06	18.09	18.06	18.09	18.09	0.19%	8,961
May 28, 2026	18.07	18.08	18.04	18.05	18.05	0.10%	14,355
May 27, 2026	18.10	18.11	18.08	18.08	18.03	-	2,239
May 26, 2026	18.09	18.09	18.07	18.08	18.03	-0.22%	2,475
May 25, 2026	18.12	18.12	18.12	18.12	18.07	0.28%	423
May 22, 2026	18.06	18.07	18.04	18.07	18.02	-	441
May 21, 2026	18.03	18.07	18.03	18.07	18.02	0.11%	688
May 20, 2026	17.98	18.05	17.98	18.05	18.00	0.50%	9,138
May 19, 2026	17.95	17.99	17.95	17.96	17.91	0.11%	4,950
May 15, 2026	18.00	18.00	17.94	17.94	17.89	-0.39%	1,318
May 14, 2026	18.05	18.05	18.01	18.01	17.96	-0.11%	1,439
May 13, 2026	18.02	18.03	17.99	18.03	17.98	0.06%	5,645
May 12, 2026	17.99	18.03	17.98	18.02	17.97	0.11%	3,551
May 11, 2026	18.02	18.02	18.00	18.00	17.95	-0.22%	6,126
May 8, 2026	18.04	18.04	18.03	18.04	17.99	0.22%	11,656
May 7, 2026	18.02	18.03	17.99	18.00	17.95	-0.06%	3,531
May 6, 2026	18.00	18.03	18.00	18.01	17.96	0.28%	14,745
May 5, 2026	17.96	17.97	17.96	17.96	17.91	-0.17%	1,889
May 4, 2026	17.98	18.00	17.98	17.99	17.94	-0.14%	5,545
May 1, 2026	18.02	18.02	18.00	18.02	17.97	0.03%	3,449
Apr 30, 2026	17.99	18.01	17.99	18.01	17.96	0.11%	3,406
Apr 29, 2026	18.04	18.04	17.98	17.99	17.94	-0.18%	4,109
Apr 28, 2026	18.10	18.11	18.06	18.07	17.97	-0.28%	3,769
Apr 27, 2026	18.08	18.12	18.08	18.12	18.02	0.17%	5,509
Apr 24, 2026	18.10	18.10	18.08	18.09	17.99	-	970
Apr 23, 2026	18.08	18.10	18.08	18.09	17.99	0.11%	2,158
Apr 22, 2026	18.12	18.12	18.07	18.07	17.97	-0.17%	3,898
Apr 21, 2026	18.09	18.11	18.09	18.10	18.00	0.06%	813
Apr 20, 2026	18.11	18.11	18.09	18.09	17.99	-0.11%	1,389
Apr 17, 2026	18.12	18.12	18.08	18.11	18.01	0.17%	3,286
Apr 16, 2026	18.09	18.09	18.06	18.08	17.98	-0.06%	13,270
Apr 15, 2026	18.05	18.09	18.05	18.09	17.99	-0.06%	988
Apr 14, 2026	18.04	18.10	18.03	18.10	18.00	0.14%	3,402
Apr 13, 2026	18.07	18.08	18.07	18.08	17.98	0.31%	3,996
Apr 10, 2026	18.09	18.09	18.02	18.02	17.92	-0.28%	8,448