TSX:PXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.17%	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
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