TSX:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.07	18.10	18.07	18.10	18.10	-0.06%	2,851
Jul 9, 2026	18.05	18.11	18.05	18.11	18.11	0.22%	7,252
Jul 8, 2026	18.05	18.07	18.03	18.07	18.07	-0.17%	2,742
Jul 7, 2026	18.15	18.15	18.07	18.10	18.10	-0.17%	4,745
Jul 6, 2026	18.14	18.14	18.13	18.13	18.13	0.28%	3,164
Jul 3, 2026	18.12	18.12	18.08	18.08	18.08	0.11%	1,544
Jul 2, 2026	18.06	18.08	18.06	18.06	18.06	-0.22%	10,479
Jun 30, 2026	18.13	18.13	18.10	18.10	18.10	0.06%	2,442
Jun 29, 2026	18.10	18.10	18.09	18.09	18.09	-0.18%	1,341
Jun 26, 2026	18.16	18.17	18.16	18.17	18.12	-	701
Jun 25, 2026	18.15	18.17	18.14	18.17	18.12	-	2,618
Jun 24, 2026	18.12	18.18	18.12	18.17	18.12	0.06%	6,475
Jun 23, 2026	18.13	18.16	18.13	18.16	18.11	0.17%	7,072
Jun 22, 2026	18.11	18.13	18.10	18.13	18.08	-0.06%	26,001
Jun 19, 2026	18.12	18.15	18.11	18.14	18.09	0.03%	5,140
Jun 18, 2026	18.14	18.15	18.13	18.14	18.09	-0.03%	5,836
Jun 17, 2026	18.17	18.17	18.11	18.14	18.09	-0.06%	3,353
Jun 16, 2026	18.13	18.16	18.13	18.15	18.10	-	9,252
Jun 15, 2026	18.15	18.15	18.15	18.15	18.10	0.06%	1,100
Jun 12, 2026	18.13	18.14	18.13	18.14	18.09	0.06%	1,165
Jun 11, 2026	18.08	18.13	18.08	18.13	18.08	0.22%	1,210
Jun 10, 2026	18.09	18.10	18.09	18.09	18.04	-0.06%	1,306
Jun 9, 2026	18.09	18.10	18.07	18.10	18.05	0.11%	6,527
Jun 8, 2026	18.09	18.09	18.07	18.08	18.03	0.11%	2,881
Jun 5, 2026	18.07	18.09	18.05	18.06	18.01	-0.33%	10,902
Jun 4, 2026	18.12	18.12	18.11	18.12	18.07	0.17%	7,536
Jun 3, 2026	18.11	18.11	18.07	18.09	18.04	0.06%	7,978
Jun 2, 2026	18.08	18.08	18.08	18.08	18.03	-0.06%	5,938
Jun 1, 2026	18.06	18.10	18.06	18.09	18.04	0.03%	4,290
May 29, 2026	18.06	18.09	18.06	18.09	18.04	0.19%	8,961
May 28, 2026	18.07	18.08	18.04	18.05	18.00	0.10%	14,355
May 27, 2026	18.10	18.11	18.08	18.08	17.98	-	2,239
May 26, 2026	18.09	18.09	18.07	18.08	17.98	-0.22%	2,475
May 25, 2026	18.12	18.12	18.12	18.12	18.02	0.28%	423
May 22, 2026	18.06	18.07	18.04	18.07	17.97	-	441
May 21, 2026	18.03	18.07	18.03	18.07	17.97	0.11%	688
May 20, 2026	17.98	18.05	17.98	18.05	17.95	0.50%	9,138
May 19, 2026	17.95	17.99	17.95	17.96	17.87	0.11%	4,950
May 15, 2026	18.00	18.00	17.94	17.94	17.85	-0.39%	1,318
May 14, 2026	18.05	18.05	18.01	18.01	17.91	-0.11%	1,439
May 13, 2026	18.02	18.03	17.99	18.03	17.93	0.06%	5,645
May 12, 2026	17.99	18.03	17.98	18.02	17.92	0.11%	3,551
May 11, 2026	18.02	18.02	18.00	18.00	17.90	-0.22%	6,126
May 8, 2026	18.04	18.04	18.03	18.04	17.94	0.22%	11,656
May 7, 2026	18.02	18.03	17.99	18.00	17.90	-0.06%	3,531
May 6, 2026	18.00	18.03	18.00	18.01	17.91	0.28%	14,745
May 5, 2026	17.96	17.97	17.96	17.96	17.87	-0.17%	1,889
May 4, 2026	17.98	18.00	17.98	17.99	17.90	-0.14%	5,545
May 1, 2026	18.02	18.02	18.00	18.02	17.92	0.03%	3,449
Apr 30, 2026	17.99	18.01	17.99	18.01	17.91	0.11%	3,406