TSX:PXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	58.43	58.43	58.43	58.43	-	-0.66%	1,011
Feb 11, 2026	58.82	58.82	58.82	58.82	58.82	0.19%	1,011
Feb 10, 2026	58.71	58.71	58.71	58.71	58.71	0.10%	237
Feb 4, 2026	58.65	58.65	58.65	58.65	58.65	2.53%	851
Jan 29, 2026	57.20	57.20	57.20	57.20	57.20	-0.66%	3,692
Jan 27, 2026	57.58	57.58	57.58	57.58	57.58	-0.64%	1,600
Jan 26, 2026	57.86	57.95	57.86	57.95	57.95	-0.63%	1,961
Jan 21, 2026	58.05	58.39	58.05	58.32	58.32	-0.46%	2,000
Jan 19, 2026	58.23	58.59	58.14	58.59	58.59	-0.36%	1,527
Jan 16, 2026	58.80	58.80	58.80	58.80	58.80	0.55%	300
Jan 13, 2026	58.48	58.48	58.48	58.48	58.48	0.24%	112
Jan 12, 2026	58.34	58.34	58.34	58.34	58.34	1.09%	100
Jan 6, 2026	57.71	57.71	57.71	57.71	57.71	2.27%	142
Dec 29, 2025	56.35	56.43	56.35	56.43	56.16	-0.09%	6,100
Dec 22, 2025	56.43	56.48	56.43	56.48	56.20	0.11%	3,500
Dec 19, 2025	56.47	56.47	56.38	56.42	56.15	0.46%	1,500
Dec 18, 2025	56.11	56.16	56.11	56.16	55.89	0.41%	500
Dec 16, 2025	55.93	55.93	55.93	55.93	55.66	-1.22%	200
Dec 15, 2025	56.62	56.62	56.62	56.62	56.34	-0.11%	202
Dec 10, 2025	56.70	56.70	56.68	56.68	56.40	0.66%	1,900
Dec 8, 2025	56.31	56.31	56.31	56.31	56.04	-0.57%	101
Dec 2, 2025	56.63	56.63	56.63	56.63	56.35	-0.47%	151
Nov 28, 2025	56.81	56.90	56.81	56.90	56.62	0.28%	577
Nov 25, 2025	55.89	56.74	55.89	56.74	56.46	3.05%	282
Nov 19, 2025	55.06	55.06	55.06	55.06	54.79	-1.80%	200
Nov 10, 2025	56.07	56.07	56.07	56.07	55.80	1.34%	153
Nov 4, 2025	55.33	55.33	55.33	55.33	55.06	-1.37%	188
Oct 27, 2025	56.10	56.10	56.10	56.10	55.83	0.04%	110
Oct 24, 2025	56.08	56.08	56.08	56.08	55.81	1.72%	1,800
Oct 22, 2025	55.07	55.13	55.03	55.13	54.86	0.05%	2,500
Oct 15, 2025	55.10	55.10	55.10	55.10	54.83	1.90%	158
Oct 14, 2025	54.07	54.07	54.07	54.07	53.81	-2.28%	438
Oct 3, 2025	54.98	55.33	54.98	55.33	55.06	1.73%	272
Sep 30, 2025	54.39	54.39	54.39	54.39	54.12	-0.35%	100
Sep 29, 2025	54.62	54.62	54.58	54.58	54.31	0.33%	400
Sep 25, 2025	54.40	54.40	54.40	54.40	53.96	0.20%	1,700
Sep 22, 2025	54.29	54.29	54.29	54.29	53.85	0.30%	1,800
Sep 11, 2025	54.13	54.13	54.13	54.13	53.69	1.33%	175
Sep 4, 2025	52.95	53.42	52.95	53.42	52.98	1.25%	400
Sep 3, 2025	52.76	52.76	52.76	52.76	52.33	0.02%	200
Sep 2, 2025	52.75	52.75	52.75	52.75	52.32	-0.72%	100
Aug 27, 2025	53.13	53.13	53.13	53.13	52.70	0.97%	100
Aug 21, 2025	52.62	52.62	52.62	52.62	52.19	0.55%	700
Aug 18, 2025	52.33	52.33	52.33	52.33	51.90	-0.19%	155
Aug 15, 2025	52.43	52.43	52.43	52.43	52.00	2.32%	250