TSX:PXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	66.13	66.59	65.98	66.57	66.57	0.30%	4,100
Jun 22, 2026	66.36	66.37	66.36	66.37	66.37	0.23%	1,634
Jun 19, 2026	66.22	66.22	66.21	66.22	66.22	0.46%	500
Jun 17, 2026	65.90	65.92	65.90	65.92	65.92	0.43%	1,575
Jun 12, 2026	65.25	65.73	65.25	65.64	65.64	1.77%	6,500
Jun 11, 2026	64.49	64.50	64.49	64.50	64.50	0.89%	1,515
Jun 10, 2026	64.26	64.26	63.88	63.93	63.93	-0.67%	3,646
Jun 9, 2026	63.88	64.36	63.83	64.36	64.36	-1.29%	2,519
Jun 4, 2026	64.97	65.20	64.97	65.20	65.20	1.32%	301
Jun 2, 2026	64.35	64.35	64.35	64.35	64.35	-0.02%	8,400
Jun 1, 2026	64.01	64.41	64.01	64.36	64.36	0.09%	1,836
May 29, 2026	64.30	64.30	64.30	64.30	64.30	-0.23%	1,013
May 28, 2026	64.41	64.45	64.41	64.45	64.45	-0.95%	1,513
May 25, 2026	64.48	65.07	64.48	65.07	65.07	1.75%	2,195
May 22, 2026	63.95	63.95	63.95	63.95	63.95	1.67%	900
May 20, 2026	62.80	62.90	62.80	62.90	62.90	0.98%	1,300
May 19, 2026	62.41	62.41	62.29	62.29	62.29	-0.34%	665
May 15, 2026	62.55	62.55	62.50	62.50	62.50	-0.11%	1,225
May 12, 2026	62.57	62.57	62.57	62.57	62.57	1.33%	100
May 7, 2026	61.72	61.75	61.72	61.75	61.75	-0.85%	365
May 6, 2026	62.28	62.28	62.28	62.28	62.28	1.02%	100
May 5, 2026	61.65	61.65	61.65	61.65	61.65	0.59%	100
May 1, 2026	61.29	61.29	61.29	61.29	61.29	0.23%	1,105
Apr 30, 2026	61.15	61.15	61.15	61.15	61.15	1.01%	100
Apr 29, 2026	60.64	60.64	60.54	60.54	60.54	0.31%	215
Apr 24, 2026	60.35	60.35	60.35	60.35	60.35	0.40%	725
Apr 21, 2026	60.11	60.11	60.11	60.11	60.11	-0.55%	202
Apr 20, 2026	60.44	60.44	60.44	60.44	60.44	0.94%	275
Apr 17, 2026	59.88	59.88	59.88	59.88	59.88	0.79%	100
Apr 15, 2026	59.45	59.45	59.41	59.41	59.41	0.59%	6,800
Apr 13, 2026	59.03	59.06	59.03	59.06	59.06	1.63%	2,323
Apr 7, 2026	58.06	58.11	57.96	58.11	58.11	0.09%	3,700
Apr 2, 2026	57.74	58.06	57.74	58.06	58.06	3.20%	404
Mar 30, 2026	56.32	56.32	56.26	56.26	56.26	-1.89%	300
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