TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	18.09	18.10	18.07	18.10	18.00	0.11%	6,527
Jun 8, 2026	18.09	18.09	18.07	18.08	17.98	0.11%	2,881
Jun 5, 2026	18.07	18.09	18.05	18.06	17.96	-0.33%	10,902
Jun 4, 2026	18.12	18.12	18.11	18.12	18.02	0.17%	7,536
Jun 3, 2026	18.11	18.11	18.07	18.09	17.99	0.06%	7,978
Jun 2, 2026	18.08	18.08	18.08	18.08	17.98	-0.06%	5,938
Jun 1, 2026	18.06	18.10	18.06	18.09	17.99	0.03%	4,290
May 29, 2026	18.06	18.09	18.06	18.09	17.99	0.19%	8,961
May 28, 2026	18.07	18.08	18.04	18.05	17.95	0.10%	14,355
May 27, 2026	18.10	18.11	18.08	18.08	17.94	-	2,239
May 26, 2026	18.09	18.09	18.07	18.08	17.94	-0.22%	2,475
May 25, 2026	18.12	18.12	18.12	18.12	17.98	0.28%	423
May 22, 2026	18.06	18.07	18.04	18.07	17.93	-	441