TSX:PXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	70.28	70.28	70.28	70.28	70.28	0.03%	101
Nov 11, 2026	69.88	70.26	69.88	70.26	70.26	1.28%	280
Nov 10, 2026	69.01	69.37	69.01	69.37	69.37	2.18%	300
Nov 6, 2026	67.89	67.89	67.89	67.89	67.89	0.44%	1,000
Nov 5, 2026	67.58	67.59	67.58	67.59	67.59	-2.35%	1,301
Nov 4, 2026	69.22	69.22	69.22	69.22	69.22	1.67%	100
Nov 3, 2026	68.07	68.08	68.07	68.08	68.08	-0.48%	300
Oct 26, 2026	68.41	68.41	68.41	68.41	68.41	0.29%	100
Oct 23, 2026	68.21	68.21	68.21	68.21	68.21	-1.60%	314
Oct 16, 2026	69.34	69.34	69.30	69.32	69.32	0.23%	1,500
Oct 15, 2026	69.16	69.16	69.16	69.16	69.16	1.17%	11,802
Oct 6, 2026	68.36	68.36	68.36	68.36	68.36	1.27%	11,200
Oct 1, 2026	67.48	67.50	67.48	67.50	67.50	-0.84%	234
Sep 25, 2026	68.26	68.26	68.26	68.26	68.07	0.53%	290
Sep 24, 2026	67.90	67.90	67.90	67.90	67.71	-0.24%	161
Sep 21, 2026	67.71	68.22	67.70	68.06	67.87	1.08%	13,239
Sep 18, 2026	67.31	67.38	67.31	67.33	67.14	-0.15%	318
Sep 14, 2026	67.52	67.52	67.43	67.43	67.24	0.91%	868
Sep 9, 2026	66.82	66.82	66.82	66.82	66.64	-0.88%	100
Sep 3, 2026	67.42	67.42	67.41	67.41	67.22	-0.25%	1,100
Sep 2, 2026	67.58	67.58	67.58	67.58	67.39	-0.30%	100
Aug 28, 2026	67.78	67.78	67.78	67.78	67.59	0.40%	117
Aug 27, 2026	67.39	67.51	67.39	67.51	67.32	-0.37%	800
Aug 26, 2026	67.76	67.76	67.76	67.76	67.57	0.61%	103
Aug 25, 2026	67.38	67.38	67.35	67.35	67.16	-0.18%	1,744
Aug 24, 2026	67.42	67.47	67.42	67.47	67.28	0.45%	2,105
Aug 21, 2026	67.17	67.17	67.17	67.17	66.98	-0.13%	301
Aug 20, 2026	67.26	67.26	67.26	67.26	67.07	-0.91%	150
Aug 19, 2026	67.88	67.88	67.88	67.88	67.69	0.28%	158
Aug 18, 2026	67.70	67.70	67.69	67.69	67.50	-0.01%	200
Aug 17, 2026	67.70	67.70	67.70	67.70	67.51	-0.78%	100
Aug 13, 2026	67.92	68.27	67.92	68.23	68.04	0.95%	2,170
Aug 12, 2026	67.61	67.61	67.59	67.59	67.40	-0.34%	1,300
Aug 10, 2026	67.76	67.82	67.76	67.82	67.63	-0.21%	1,306
Aug 5, 2026	67.96	67.96	67.96	67.96	67.77	2.97%	100
Jul 30, 2026	66.38	66.38	66.00	66.00	65.82	-2.00%	1,295
Jul 28, 2026	67.35	67.35	67.35	67.35	67.16	0.69%	100
Jul 27, 2026	66.90	66.90	66.89	66.89	66.70	0.36%	1,100
Jul 24, 2026	66.76	66.76	66.65	66.65	66.47	0.27%	1,100
Jul 23, 2026	66.47	66.47	66.47	66.47	66.29	-0.70%	305
Jul 21, 2026	66.94	66.94	66.94	66.94	66.75	0.83%	100
Jul 20, 2026	66.43	66.43	66.39	66.39	66.21	-0.06%	1,101
Jul 17, 2026	66.41	66.44	66.41	66.43	66.25	-0.12%	1,200
Jul 15, 2026	66.49	66.51	66.49	66.51	66.33	-	1,325
Jul 14, 2026	66.62	66.65	66.51	66.51	66.33	-0.73%	1,825
Jul 13, 2026	67.08	67.08	67.00	67.00	66.81	0.22%	1,525
Jul 10, 2026	66.93	66.93	66.85	66.85	66.67	-0.57%	1,400
Jul 7, 2026	67.37	67.40	67.23	67.23	67.04	-0.03%	5,300
Jul 6, 2026	67.25	67.25	67.25	67.25	67.06	0.60%	100
Jun 30, 2026	66.65	66.85	66.65	66.85	66.67	0.69%	600