PBI.TO(PBI.TO)
PBI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $54.66 | $54.66 | $54.66 | $54.66 | 200 |
| 7/30/2026 | $54.17 | $54.17 | $54.17 | $54.17 | 200 |
| 7/29/2026 | $54.37 | $54.37 | $54.37 | $54.37 | - |
| 7/28/2026 | $54.34 | $54.34 | $54.34 | $54.34 | 100 |
| 7/27/2026 | $53.83 | $53.92 | $53.60 | $53.92 | 600 |
| 7/24/2026 | $53.50 | $53.94 | $53.50 | $53.60 | 900 |
| 7/23/2026 | $53.87 | $53.87 | $53.49 | $53.77 | 600 |
| 7/22/2026 | $54.32 | $54.44 | $54.32 | $54.44 | 200 |
| 7/21/2026 | $54.63 | $54.74 | $54.63 | $54.74 | 200 |
| 7/20/2026 | $54.33 | $54.33 | $54.33 | $54.33 | - |
| 7/17/2026 | $54.25 | $54.43 | $54.25 | $54.43 | 2,336 |
| 7/16/2026 | $55.62 | $55.62 | $55.24 | $55.24 | 400 |
| 7/15/2026 | $55.84 | $55.84 | $55.69 | $55.69 | 200 |
| 7/14/2026 | $55.31 | $55.31 | $55.31 | $55.31 | - |
| 7/13/2026 | $55.57 | $55.57 | $55.49 | $55.49 | 1,700 |
| 7/10/2026 | $55.79 | $55.79 | $55.79 | $55.79 | 1,000 |
| 7/9/2026 | $54.89 | $54.89 | $54.89 | $54.89 | 1,250 |
| 7/8/2026 | $54.90 | $54.90 | $54.89 | $54.89 | 1,300 |
| 7/7/2026 | $55.86 | $55.86 | $55.86 | $55.86 | 132 |
| 7/6/2026 | $55.75 | $55.75 | $55.75 | $55.75 | 132 |
| 7/3/2026 | $55.20 | $55.20 | $55.20 | $55.20 | - |
| 7/2/2026 | $55.19 | $55.19 | $55.19 | $55.19 | 1 |
| 6/30/2026 | $54.74 | $55.12 | $54.74 | $55.12 | 300 |
| 6/29/2026 | $54.25 | $54.29 | $54.25 | $54.29 | 400 |
| 6/26/2026 | $53.74 | $53.74 | $53.74 | $53.74 | 130 |
| 6/25/2026 | $53.21 | $53.21 | $53.21 | $53.21 | 3,300 |
| 6/24/2026 | $52.90 | $52.90 | $52.90 | $52.90 | 3,300 |
| 6/23/2026 | $53.58 | $53.58 | $53.58 | $53.58 | - |
| 6/22/2026 | $53.78 | $53.78 | $53.78 | $53.78 | 30 |
| 6/19/2026 | $53.95 | $53.95 | $53.95 | $53.95 | 200 |
| 6/18/2026 | $53.93 | $53.97 | $53.93 | $53.97 | 225 |
| 6/17/2026 | $54.28 | $54.28 | $53.82 | $54.07 | 530 |
| 6/16/2026 | $54.11 | $54.11 | $54.11 | $54.11 | 111 |
| 6/15/2026 | $52.69 | $52.69 | $52.69 | $52.69 | - |
| 6/12/2026 | $52.56 | $52.56 | $52.56 | $52.56 | 100 |
| 6/11/2026 | $51.65 | $52.72 | $51.65 | $52.72 | 534 |
| 6/10/2026 | $52.80 | $52.80 | $52.80 | $52.80 | - |
| 6/9/2026 | $51.95 | $52.64 | $51.90 | $52.64 | 2,000 |
| 6/8/2026 | $52.95 | $52.95 | $52.79 | $52.79 | 318 |
| 6/5/2026 | $54.07 | $54.07 | $54.07 | $54.07 | - |
| 6/4/2026 | $54.20 | $54.20 | $54.20 | $54.20 | 101 |
| 6/3/2026 | $53.62 | $53.79 | $53.62 | $53.79 | 200 |
| 6/2/2026 | $54.33 | $54.33 | $54.26 | $54.26 | 200 |
| 6/1/2026 | $54.42 | $54.77 | $54.42 | $54.77 | 300 |
| 5/29/2026 | $54.45 | $54.72 | $54.45 | $54.72 | 400 |
| 5/28/2026 | $53.88 | $53.88 | $53.88 | $53.88 | 1,119 |
| 5/27/2026 | $53.48 | $53.68 | $53.48 | $53.68 | 300 |
| 5/26/2026 | $52.86 | $52.86 | $52.86 | $52.86 | 216 |
| 5/25/2026 | $52.63 | $52.63 | $52.63 | $52.63 | 315 |
| 5/22/2026 | $52.94 | $52.94 | $52.75 | $52.75 | 315 |
| 5/21/2026 | $51.91 | $51.91 | $51.91 | $51.91 | 95 |
| 5/20/2026 | $51.49 | $51.76 | $51.43 | $51.76 | 1,620 |
| 5/19/2026 | $51.59 | $51.59 | $51.59 | $51.59 | - |
| 5/15/2026 | $52.14 | $52.14 | $52.14 | $52.14 | 561 |
| 5/14/2026 | $52.17 | $52.17 | $52.17 | $52.17 | 600 |
| 5/13/2026 | $52.04 | $52.04 | $52.04 | $52.04 | - |
| 5/12/2026 | $52.13 | $52.13 | $52.13 | $52.13 | - |
| 5/11/2026 | $52.26 | $52.26 | $52.26 | $52.26 | - |
| 5/8/2026 | $52.19 | $52.19 | $52.19 | $52.19 | - |
| 5/7/2026 | $51.80 | $51.80 | $51.80 | $51.80 | - |
| 5/6/2026 | $50.61 | $50.61 | $50.61 | $50.61 | 300 |