TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.99	17.99	17.98	17.98	-	-0.11%	1,528
May 11, 2026	18.02	18.02	18.00	18.00	18.00	-0.22%	6,126
May 8, 2026	18.04	18.04	18.03	18.04	18.04	0.22%	11,656
May 7, 2026	18.02	18.03	17.99	18.00	18.00	-0.06%	3,531
May 6, 2026	18.00	18.03	18.00	18.01	18.01	0.28%	14,745
May 5, 2026	17.96	17.97	17.96	17.96	17.96	-0.17%	1,889
May 4, 2026	17.98	18.00	17.98	17.99	17.99	-0.14%	5,545
May 1, 2026	18.02	18.02	18.00	18.02	18.02	0.03%	3,449
Apr 30, 2026	17.99	18.01	17.99	18.01	18.01	0.11%	3,406
Apr 29, 2026	18.04	18.04	17.98	17.99	17.99	-0.44%	4,109
Apr 28, 2026	18.10	18.11	18.06	18.07	18.02	-0.28%	3,769
Apr 27, 2026	18.08	18.12	18.08	18.12	18.07	0.17%	5,509
Apr 24, 2026	18.10	18.10	18.08	18.09	18.04	-	970
Apr 23, 2026	18.08	18.10	18.08	18.09	18.04	0.11%	2,158
Apr 22, 2026	18.12	18.12	18.07	18.07	18.02	-0.17%	3,898
Apr 21, 2026	18.09	18.11	18.09	18.10	18.05	0.06%	813
Apr 20, 2026	18.11	18.11	18.09	18.09	18.04	-0.11%	1,389
Apr 17, 2026	18.12	18.12	18.08	18.11	18.06	0.17%	3,286
Apr 16, 2026	18.09	18.09	18.06	18.08	18.03	-0.06%	13,270
Apr 15, 2026	18.05	18.09	18.05	18.09	18.04	-0.06%	988
Apr 14, 2026	18.04	18.10	18.03	18.10	18.05	0.14%	3,402
Apr 13, 2026	18.07	18.08	18.07	18.08	18.03	0.31%	3,996
Apr 10, 2026	18.09	18.09	18.02	18.02	17.97	-0.28%	8,448
Apr 9, 2026	18.07	18.07	18.06	18.07	18.02	0.17%	1,775
Apr 8, 2026	18.07	18.07	18.04	18.04	17.99	0.33%	5,619
Apr 7, 2026	18.00	18.01	17.98	17.98	17.93	-0.17%	3,137
Apr 6, 2026	18.04	18.04	18.00	18.01	17.96	-0.22%	8,586
Apr 2, 2026	18.02	18.05	18.02	18.05	18.00	0.22%	10,677
Apr 1, 2026	18.00	18.01	18.00	18.01	17.96	-0.03%	2,132
Mar 31, 2026	18.03	18.03	18.01	18.02	17.97	0.28%	3,505
Mar 30, 2026	17.96	17.98	17.96	17.97	17.92	-0.14%	6,431
Mar 27, 2026	17.95	18.02	17.95	17.99	17.89	-0.06%	10,585
Mar 26, 2026	18.03	18.04	18.00	18.00	17.90	-0.17%	16,583
Mar 25, 2026	18.02	18.05	18.02	18.03	17.93	0.22%	3,393
Mar 24, 2026	17.98	18.01	17.98	17.99	17.89	0.06%	25,251
Mar 23, 2026	17.94	18.00	17.94	17.98	17.88	-	30,550
Mar 20, 2026	17.99	18.00	17.95	17.98	17.88	-0.39%	17,222
Mar 19, 2026	18.06	18.08	18.00	18.05	17.95	0.06%	12,611
Mar 18, 2026	18.11	18.11	18.04	18.04	17.94	-0.33%	51,914
Mar 17, 2026	18.10	18.13	18.10	18.10	18.00	0.17%	8,445
Mar 16, 2026	18.08	18.10	18.07	18.07	17.97	0.11%	3,393
Mar 13, 2026	18.08	18.09	18.04	18.05	17.95	-0.06%	16,342
Mar 12, 2026	18.10	18.10	18.05	18.06	17.96	-0.11%	14,353
Mar 11, 2026	18.09	18.12	18.08	18.08	17.98	-0.28%	8,290
Mar 10, 2026	18.13	18.16	18.13	18.13	18.03	-0.11%	33,607
Mar 9, 2026	18.08	18.15	18.07	18.15	18.05	0.22%	5,079
Mar 6, 2026	18.10	18.15	18.10	18.11	18.01	-0.28%	96,931
Mar 5, 2026	18.14	18.18	18.14	18.16	18.06	-0.22%	11,855
Mar 4, 2026	18.18	18.21	18.17	18.20	18.10	-	9,761
Mar 3, 2026	18.12	18.20	18.12	18.20	18.10	-	4,819