TSX:PXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	67.92	68.27	67.92	68.23	68.23	0.95%	2,170
Aug 12, 2026	67.61	67.61	67.59	67.59	67.59	-0.34%	1,300
Aug 10, 2026	67.76	67.82	67.76	67.82	67.82	-0.21%	1,306
Aug 5, 2026	67.96	67.96	67.96	67.96	67.96	2.97%	100
Jul 30, 2026	66.38	66.38	66.00	66.00	66.00	-2.00%	1,295
Jul 28, 2026	67.35	67.35	67.35	67.35	67.35	0.69%	100
Jul 27, 2026	66.90	66.90	66.89	66.89	66.89	0.36%	1,100
Jul 24, 2026	66.76	66.76	66.65	66.65	66.65	0.27%	1,100
Jul 23, 2026	66.47	66.47	66.47	66.47	66.47	-0.70%	305
Jul 21, 2026	66.94	66.94	66.94	66.94	66.94	0.83%	100
Jul 20, 2026	66.43	66.43	66.39	66.39	66.39	-0.06%	1,101
Jul 17, 2026	66.41	66.44	66.41	66.43	66.43	-0.12%	1,200
Jul 15, 2026	66.49	66.51	66.49	66.51	66.51	-	1,325
Jul 14, 2026	66.62	66.65	66.51	66.51	66.51	-0.73%	1,825
Jul 13, 2026	67.08	67.08	67.00	67.00	67.00	0.22%	1,525
Jul 10, 2026	66.93	66.93	66.85	66.85	66.85	-0.57%	1,400
Jul 7, 2026	67.37	67.40	67.23	67.23	67.23	-0.03%	5,300
Jul 6, 2026	67.25	67.25	67.25	67.25	67.25	0.60%	100
Jun 30, 2026	66.65	66.85	66.65	66.85	66.85	0.69%	600
Jun 26, 2026	66.13	66.59	65.98	66.57	66.39	0.30%	4,100
Jun 22, 2026	66.36	66.37	66.36	66.37	66.19	0.23%	1,634
Jun 19, 2026	66.22	66.22	66.21	66.22	66.04	0.46%	500
Jun 17, 2026	65.90	65.92	65.90	65.92	65.74	0.43%	1,575
Jun 12, 2026	65.25	65.73	65.25	65.64	65.46	1.77%	6,500
Jun 11, 2026	64.49	64.50	64.49	64.50	64.33	0.89%	1,515
Jun 10, 2026	64.26	64.26	63.88	63.93	63.76	-0.67%	3,646
Jun 9, 2026	63.88	64.36	63.83	64.36	64.19	-1.29%	2,519
Jun 4, 2026	64.97	65.20	64.97	65.20	65.02	1.32%	301
Jun 2, 2026	64.35	64.35	64.35	64.35	64.18	-0.02%	8,400
Jun 1, 2026	64.01	64.41	64.01	64.36	64.19	0.09%	1,836
May 29, 2026	64.30	64.30	64.30	64.30	64.13	-0.23%	1,013
May 28, 2026	64.41	64.45	64.41	64.45	64.28	-0.95%	1,513
May 25, 2026	64.48	65.07	64.48	65.07	64.90	1.75%	2,195
May 22, 2026	63.95	63.95	63.95	63.95	63.78	1.67%	900
May 20, 2026	62.80	62.90	62.80	62.90	62.73	0.98%	1,300
May 19, 2026	62.41	62.41	62.29	62.29	62.12	-0.34%	665
May 15, 2026	62.55	62.55	62.50	62.50	62.33	-0.11%	1,225
May 12, 2026	62.57	62.57	62.57	62.57	62.40	1.33%	100
May 7, 2026	61.72	61.75	61.72	61.75	61.58	-0.85%	365
May 6, 2026	62.28	62.28	62.28	62.28	62.11	1.02%	100
May 5, 2026	61.65	61.65	61.65	61.65	61.48	0.59%	100
May 1, 2026	61.29	61.29	61.29	61.29	61.13	0.23%	1,105
Apr 30, 2026	61.15	61.15	61.15	61.15	60.99	1.01%	100
Apr 29, 2026	60.64	60.64	60.54	60.54	60.38	0.31%	215
Apr 24, 2026	60.35	60.35	60.35	60.35	60.19	0.40%	725
Apr 21, 2026	60.11	60.11	60.11	60.11	59.95	-0.55%	202
Apr 20, 2026	60.44	60.44	60.44	60.44	60.28	0.94%	275
Apr 17, 2026	59.88	59.88	59.88	59.88	59.72	0.79%	100
Apr 15, 2026	59.45	59.45	59.41	59.41	59.25	0.59%	6,800
Apr 13, 2026	59.03	59.06	59.03	59.06	58.90	1.63%	2,323