TSX:PXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	57.51	57.51	57.51	57.51	57.34	0.10%	1,700
Mar 25, 2026	57.45	57.45	57.45	57.45	57.28	0.97%	353
Mar 24, 2026	56.90	56.91	56.90	56.90	56.74	0.37%	2,200
Mar 23, 2026	56.80	56.91	56.69	56.69	56.53	-0.35%	2,605
Mar 19, 2026	56.89	56.89	56.89	56.89	56.73	-0.97%	200
Mar 17, 2026	57.43	57.45	57.42	57.45	57.28	0.77%	1,547
Mar 16, 2026	57.01	57.01	57.01	57.01	56.85	-0.24%	9,300
Mar 10, 2026	57.15	57.15	57.15	57.15	56.99	-1.26%	100
Mar 5, 2026	58.02	58.03	57.88	57.88	57.71	-1.18%	7,505
Mar 4, 2026	58.57	58.57	58.57	58.57	58.40	1.21%	2,266
Mar 3, 2026	57.87	57.87	57.87	57.87	57.70	-1.82%	1,021
Mar 2, 2026	58.94	58.94	58.94	58.94	58.77	0.31%	100
Feb 27, 2026	58.76	58.76	58.76	58.76	58.59	0.26%	1,160
Feb 23, 2026	58.85	58.85	58.61	58.61	58.44	-0.69%	2,200
Feb 20, 2026	59.02	59.02	59.02	59.02	58.85	0.67%	1,004
Feb 17, 2026	58.60	58.63	58.60	58.63	58.46	-0.09%	1,400
Feb 13, 2026	58.68	58.68	58.68	58.68	58.51	-0.24%	1,439
Feb 11, 2026	58.82	58.82	58.82	58.82	58.65	0.19%	1,011
Feb 10, 2026	58.71	58.71	58.71	58.71	58.54	0.10%	237
Feb 4, 2026	58.65	58.65	58.65	58.65	58.48	2.53%	851
Jan 29, 2026	57.20	57.20	57.20	57.20	57.04	-0.66%	3,692
Jan 27, 2026	57.58	57.58	57.58	57.58	57.41	-0.64%	1,600
Jan 26, 2026	57.86	57.95	57.86	57.95	57.78	-0.63%	1,961
Jan 21, 2026	58.05	58.39	58.05	58.32	58.15	-0.46%	2,000
Jan 19, 2026	58.23	58.59	58.14	58.59	58.42	-0.36%	1,527
Jan 16, 2026	58.80	58.80	58.80	58.80	58.63	0.55%	300
Jan 13, 2026	58.48	58.48	58.48	58.48	58.31	0.24%	112
Jan 12, 2026	58.34	58.34	58.34	58.34	58.17	1.09%	100
Jan 6, 2026	57.71	57.71	57.71	57.71	57.54	2.27%	142
Dec 29, 2025	56.35	56.43	56.35	56.43	55.99	-0.09%	6,100
Dec 22, 2025	56.43	56.48	56.43	56.48	56.04	0.11%	3,500
Dec 19, 2025	56.47	56.47	56.38	56.42	55.98	0.46%	1,500
Dec 18, 2025	56.11	56.16	56.11	56.16	55.73	0.41%	500
Dec 16, 2025	55.93	55.93	55.93	55.93	55.50	-1.22%	200
Dec 15, 2025	56.62	56.62	56.62	56.62	56.18	-0.11%	202
Dec 10, 2025	56.70	56.70	56.68	56.68	56.24	0.66%	1,900
Dec 8, 2025	56.31	56.31	56.31	56.31	55.87	-0.57%	101
Dec 2, 2025	56.63	56.63	56.63	56.63	56.19	-0.47%	151
Nov 28, 2025	56.81	56.90	56.81	56.90	56.46	0.28%	577
Nov 25, 2025	55.89	56.74	55.89	56.74	56.30	3.05%	282
Nov 19, 2025	55.06	55.06	55.06	55.06	54.63	-1.80%	200
Nov 10, 2025	56.07	56.07	56.07	56.07	55.64	1.34%	153
Nov 4, 2025	55.33	55.33	55.33	55.33	54.90	-1.37%	188
Oct 27, 2025	56.10	56.10	56.10	56.10	55.67	0.04%	110
Oct 24, 2025	56.08	56.08	56.08	56.08	55.65	1.72%	1,800
Oct 22, 2025	55.07	55.13	55.03	55.13	54.70	0.05%	2,500
Oct 15, 2025	55.10	55.10	55.10	55.10	54.67	1.90%	158
Oct 14, 2025	54.07	54.07	54.07	54.07	53.65	-2.28%	438
Oct 3, 2025	54.98	55.33	54.98	55.33	54.90	1.73%	272
Sep 30, 2025	54.39	54.39	54.39	54.39	53.97	-0.35%	100