PSA.TO(PSA.TO)
PSA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $50.02 | $50.02 | $50.01 | $50.01 | 88,142 |
| 7/31/2026 | $50.01 | $50.02 | $50.01 | $50.02 | 50,900 |
| 7/30/2026 | $50.01 | $50.01 | $50.00 | $50.01 | 271,300 |
| 7/29/2026 | $50.01 | $50.01 | $50.00 | $50.00 | 161,600 |
| 7/28/2026 | $50.09 | $50.10 | $50.09 | $50.10 | 132,800 |
| 7/27/2026 | $50.10 | $50.10 | $50.09 | $50.09 | 66,444 |
| 7/24/2026 | $50.09 | $50.10 | $50.09 | $50.10 | 106,601 |
| 7/23/2026 | $50.08 | $50.09 | $50.08 | $50.09 | 35,937 |
| 7/22/2026 | $50.08 | $50.08 | $50.07 | $50.08 | 58,300 |
| 7/21/2026 | $50.08 | $50.08 | $50.07 | $50.08 | 77,500 |
| 7/20/2026 | $50.08 | $50.08 | $50.07 | $50.08 | 55,500 |
| 7/17/2026 | $50.07 | $50.08 | $50.07 | $50.08 | 77,848 |
| 7/16/2026 | $50.06 | $50.07 | $50.06 | $50.07 | 51,100 |
| 7/15/2026 | $50.06 | $50.06 | $50.05 | $50.06 | 62,245 |
| 7/14/2026 | $50.05 | $50.06 | $50.05 | $50.06 | 102,646 |
| 7/13/2026 | $50.05 | $50.06 | $50.05 | $50.05 | 71,800 |
| 7/10/2026 | $50.06 | $50.06 | $50.04 | $50.05 | 119,300 |
| 7/9/2026 | $50.05 | $50.05 | $50.04 | $50.04 | 142,840 |
| 7/8/2026 | $50.04 | $50.04 | $50.03 | $50.04 | 69,334 |
| 7/7/2026 | $50.03 | $50.04 | $50.03 | $50.04 | 49,000 |
| 7/6/2026 | $50.03 | $50.04 | $50.03 | $50.03 | 117,536 |
| 7/3/2026 | $50.02 | $50.03 | $50.02 | $50.03 | 43,900 |
| 7/2/2026 | $50.01 | $50.03 | $50.01 | $50.02 | 169,600 |
| 6/30/2026 | $50.02 | $50.02 | $50.01 | $50.02 | 95,247 |
| 6/29/2026 | $50.02 | $50.02 | $50.01 | $50.02 | 109,700 |
| 6/26/2026 | $50.01 | $50.01 | $50.00 | $50.01 | 141,321 |
| 6/25/2026 | $50.08 | $50.09 | $50.08 | $50.09 | 186,535 |
| 6/24/2026 | $50.09 | $50.09 | $50.08 | $50.09 | 77,600 |
| 6/23/2026 | $50.08 | $50.09 | $50.08 | $50.08 | 146,437 |
| 6/22/2026 | $50.08 | $50.08 | $50.07 | $50.08 | 81,245 |
| 6/19/2026 | $50.08 | $50.08 | $50.07 | $50.08 | 63,812 |
| 6/18/2026 | $50.06 | $50.07 | $50.06 | $50.07 | 94,200 |
| 6/17/2026 | $50.06 | $50.07 | $50.06 | $50.06 | 64,920 |
| 6/16/2026 | $50.06 | $50.07 | $50.06 | $50.07 | 129,335 |
| 6/15/2026 | $50.05 | $50.06 | $50.05 | $50.06 | 121,445 |
| 6/12/2026 | $50.05 | $50.06 | $50.05 | $50.06 | 50,516 |
| 6/11/2026 | $50.05 | $50.05 | $50.04 | $50.05 | 123,100 |
| 6/10/2026 | $50.04 | $50.05 | $50.04 | $50.05 | 76,109 |
| 6/9/2026 | $50.04 | $50.05 | $50.04 | $50.04 | 63,345 |
| 6/8/2026 | $50.04 | $50.04 | $50.03 | $50.04 | 113,032 |
| 6/5/2026 | $50.03 | $50.04 | $50.03 | $50.04 | 192,546 |
| 6/4/2026 | $50.02 | $50.03 | $50.02 | $50.03 | 77,935 |
| 6/3/2026 | $50.02 | $50.03 | $50.02 | $50.02 | 65,126 |
| 6/2/2026 | $50.02 | $50.02 | $50.01 | $50.02 | 117,500 |
| 6/1/2026 | $50.01 | $50.02 | $50.01 | $50.01 | 113,965 |
| 5/29/2026 | $50.02 | $50.02 | $50.01 | $50.01 | 101,200 |
| 5/28/2026 | $50.01 | $50.01 | $50.00 | $50.01 | 170,400 |
| 5/27/2026 | $50.01 | $50.01 | $50.00 | $50.01 | 153,218 |
| 5/26/2026 | $50.08 | $50.09 | $50.08 | $50.09 | 118,300 |
| 5/25/2026 | $50.08 | $50.09 | $50.08 | $50.08 | 115,516 |
| 5/22/2026 | $50.08 | $50.09 | $50.07 | $50.09 | 122,100 |
| 5/21/2026 | $50.07 | $50.08 | $50.07 | $50.08 | 76,500 |
| 5/20/2026 | $50.07 | $50.07 | $50.06 | $50.07 | 71,231 |
| 5/19/2026 | $50.06 | $50.07 | $50.06 | $50.07 | 83,038 |
| 5/15/2026 | $50.07 | $50.07 | $50.06 | $50.07 | 90,230 |
| 5/14/2026 | $50.05 | $50.05 | $50.04 | $50.05 | 91,700 |
| 5/13/2026 | $50.04 | $50.05 | $50.04 | $50.04 | 81,500 |
| 5/12/2026 | $50.04 | $50.05 | $50.04 | $50.04 | 79,549 |
| 5/11/2026 | $50.05 | $50.05 | $50.04 | $50.05 | 121,430 |
| 5/8/2026 | $50.04 | $50.04 | $50.03 | $50.04 | 69,012 |
| 5/7/2026 | $50.02 | $50.03 | $50.02 | $50.03 | 77,519 |
| 5/6/2026 | $50.02 | $50.03 | $50.02 | $50.03 | 128,900 |