TSX:PSU.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	100.12	100.14	100.12	100.13	100.13	0.04%	12,300
Jun 5, 2025	100.09	100.10	100.09	100.09	100.09	0.01%	15,600
Jun 4, 2025	100.09	100.09	100.08	100.08	100.08	0.01%	5,129
Jun 3, 2025	100.08	100.08	100.07	100.07	100.07	0.01%	13,226
Jun 2, 2025	100.06	100.07	100.06	100.06	100.06	-	14,600
May 30, 2025	100.05	100.06	100.05	100.06	100.06	0.04%	22,600
May 29, 2025	100.01	100.02	100.01	100.02	100.02	0.01%	11,600
May 28, 2025	100.01	100.01	100.00	100.01	100.01	-0.32%	40,400
May 27, 2025	100.33	100.34	100.33	100.33	99.99	-	21,100
May 26, 2025	100.32	100.33	100.32	100.33	99.98	-	2,300
May 23, 2025	100.32	100.33	100.32	100.33	99.98	0.05%	6,100
May 22, 2025	100.28	100.29	100.28	100.28	99.93	0.02%	21,500
May 21, 2025	100.27	100.27	100.26	100.26	99.92	0.01%	10,400
May 20, 2025	100.25	100.26	100.25	100.25	99.91	-	9,500
May 16, 2025	100.24	100.25	100.24	100.25	99.90	0.05%	8,900
May 15, 2025	100.21	100.21	100.20	100.20	99.85	0.01%	15,300
May 14, 2025	100.18	100.19	100.18	100.19	99.84	0.01%	11,400
May 13, 2025	100.18	100.18	100.17	100.18	99.83	0.01%	16,800
May 12, 2025	100.17	100.17	100.16	100.17	99.82	0.01%	22,300
May 9, 2025	100.15	100.16	100.15	100.16	99.81	0.05%	3,600
May 8, 2025	100.12	100.12	100.11	100.11	99.77	-	8,100
May 7, 2025	100.11	100.11	100.10	100.11	99.76	0.01%	5,200
May 6, 2025	100.10	100.10	100.09	100.10	99.75	0.01%	7,100
May 5, 2025	100.09	100.09	100.08	100.09	99.74	0.01%	6,100
May 2, 2025	100.07	100.08	100.07	100.08	99.73	0.04%	3,600
May 1, 2025	100.04	100.04	100.03	100.04	99.69	0.02%	18,300
Apr 30, 2025	100.03	100.03	100.02	100.02	99.67	-	11,900
Apr 29, 2025	100.01	100.02	100.01	100.02	99.67	0.02%	5,000
Apr 28, 2025	100.01	100.01	100.00	100.00	99.66	-0.36%	29,700
Apr 25, 2025	100.36	100.37	100.36	100.36	99.64	0.04%	9,400
Apr 24, 2025	100.32	100.33	100.32	100.32	99.60	0.01%	16,400
Apr 23, 2025	100.31	100.32	100.31	100.31	99.59	0.01%	10,200
Apr 22, 2025	100.30	100.31	100.30	100.30	99.58	0.01%	5,300
Apr 21, 2025	100.29	100.30	100.29	100.29	99.57	0.01%	15,900
Apr 17, 2025	100.27	100.29	100.27	100.28	99.56	0.05%	11,800
Apr 16, 2025	100.23	100.24	100.23	100.23	99.51	-	6,100
Apr 15, 2025	100.22	100.23	100.22	100.23	99.51	0.02%	4,800
Apr 14, 2025	100.20	100.21	100.20	100.21	99.49	-	32,600
Apr 11, 2025	100.21	100.21	100.20	100.21	99.49	0.05%	21,400
Apr 10, 2025	100.16	100.17	100.16	100.16	99.44	0.01%	14,700
Apr 9, 2025	100.15	100.15	100.15	100.15	99.44	0.01%	8,800
Apr 8, 2025	100.15	100.15	100.14	100.14	99.42	0.01%	81,400
Apr 7, 2025	100.12	100.13	100.12	100.13	99.41	0.02%	37,800
Apr 4, 2025	100.12	100.13	100.11	100.11	99.39	0.02%	44,000
Apr 3, 2025	100.08	100.09	100.08	100.09	99.37	0.02%	13,100
Apr 2, 2025	100.07	100.08	100.07	100.07	99.36	-	9,100
Apr 1, 2025	100.07	100.07	100.06	100.07	99.35	0.03%	11,700
Mar 31, 2025	100.04	100.05	100.04	100.04	99.33	-	14,300
Mar 28, 2025	100.03	100.04	100.03	100.04	99.32	0.04%	2,500
Mar 27, 2025	100.01	100.01	100.00	100.00	99.29	-0.32%	31,200