PSB.TO(PSB.TO)
PSB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $18.05 | $18.05 | $17.99 | $17.99 | 4,200 |
| 8/13/2026 | $18.04 | $18.06 | $18.04 | $18.06 | 1,200 |
| 8/12/2026 | $18.01 | $18.01 | $18.01 | $18.01 | 120 |
| 8/11/2026 | $17.96 | $17.96 | $17.96 | $17.96 | 501 |
| 8/10/2026 | $17.98 | $17.98 | $17.96 | $17.96 | 900 |
| 8/7/2026 | $18.04 | $18.04 | $18.00 | $18.03 | 1,900 |
| 8/6/2026 | $18.06 | $18.06 | $18.00 | $18.01 | 2,600 |
| 8/5/2026 | $18.05 | $18.05 | $18.04 | $18.04 | 1,200 |
| 8/4/2026 | $18.02 | $18.07 | $18.02 | $18.07 | 4,034 |
| 7/31/2026 | $18.01 | $18.01 | $17.96 | $17.98 | 5,000 |
| 7/30/2026 | $17.98 | $18.03 | $17.98 | $18.03 | 2,900 |
| 7/29/2026 | $18.07 | $18.07 | $18.07 | $18.07 | 800 |
| 7/28/2026 | $18.10 | $18.10 | $18.06 | $18.10 | 1,211 |
| 7/27/2026 | $18.03 | $18.08 | $18.03 | $18.08 | 2,500 |
| 7/24/2026 | $18.05 | $18.07 | $18.05 | $18.07 | 1,900 |
| 7/23/2026 | $18.00 | $18.03 | $18.00 | $18.03 | 1,300 |
| 7/22/2026 | $18.06 | $18.07 | $18.06 | $18.07 | 5,100 |
| 7/21/2026 | $18.09 | $18.09 | $18.06 | $18.07 | 1,100 |
| 7/20/2026 | $18.08 | $18.09 | $18.08 | $18.09 | 6,427 |
| 7/17/2026 | $18.10 | $18.10 | $18.08 | $18.08 | 7,000 |
| 7/16/2026 | $18.09 | $18.10 | $18.08 | $18.10 | 4,500 |
| 7/15/2026 | $18.04 | $18.10 | $18.04 | $18.10 | 4,400 |
| 7/14/2026 | $18.07 | $18.08 | $18.07 | $18.08 | 5,522 |
| 7/13/2026 | $18.04 | $18.08 | $18.04 | $18.05 | 1,200 |
| 7/10/2026 | $18.07 | $18.10 | $18.07 | $18.10 | 2,900 |
| 7/9/2026 | $18.05 | $18.11 | $18.05 | $18.11 | 7,300 |
| 7/8/2026 | $18.05 | $18.07 | $18.03 | $18.07 | 2,742 |
| 7/7/2026 | $18.15 | $18.15 | $18.07 | $18.10 | 4,745 |
| 7/6/2026 | $18.14 | $18.14 | $18.13 | $18.13 | 3,200 |
| 7/3/2026 | $18.12 | $18.12 | $18.08 | $18.08 | 1,544 |
| 7/2/2026 | $18.06 | $18.08 | $18.06 | $18.06 | 10,500 |
| 6/30/2026 | $18.13 | $18.13 | $18.10 | $18.10 | 2,442 |
| 6/29/2026 | $18.10 | $18.10 | $18.09 | $18.09 | 1,341 |
| 6/26/2026 | $18.16 | $18.17 | $18.16 | $18.17 | 701 |
| 6/25/2026 | $18.15 | $18.17 | $18.14 | $18.17 | 2,618 |
| 6/24/2026 | $18.12 | $18.18 | $18.12 | $18.17 | 6,500 |
| 6/23/2026 | $18.13 | $18.16 | $18.13 | $18.16 | 7,100 |
| 6/22/2026 | $18.11 | $18.13 | $18.10 | $18.13 | 26,001 |
| 6/19/2026 | $18.12 | $18.15 | $18.11 | $18.14 | 5,140 |
| 6/18/2026 | $18.14 | $18.15 | $18.13 | $18.14 | 5,836 |
| 6/17/2026 | $18.17 | $18.17 | $18.11 | $18.14 | 3,400 |
| 6/16/2026 | $18.13 | $18.16 | $18.13 | $18.15 | 9,300 |
| 6/15/2026 | $18.15 | $18.15 | $18.15 | $18.15 | 1,100 |
| 6/12/2026 | $18.13 | $18.14 | $18.13 | $18.14 | 1,200 |
| 6/11/2026 | $18.08 | $18.13 | $18.08 | $18.13 | 1,210 |
| 6/10/2026 | $18.09 | $18.10 | $18.09 | $18.09 | 1,306 |
| 6/9/2026 | $18.09 | $18.10 | $18.07 | $18.10 | 6,527 |
| 6/8/2026 | $18.09 | $18.09 | $18.07 | $18.08 | 2,900 |
| 6/5/2026 | $18.07 | $18.09 | $18.05 | $18.06 | 10,902 |
| 6/4/2026 | $18.12 | $18.12 | $18.11 | $18.12 | 7,536 |
| 6/3/2026 | $18.11 | $18.11 | $18.07 | $18.09 | 8,000 |
| 6/2/2026 | $18.08 | $18.08 | $18.08 | $18.08 | 5,938 |
| 6/1/2026 | $18.06 | $18.10 | $18.06 | $18.09 | 4,300 |
| 5/29/2026 | $18.06 | $18.09 | $18.06 | $18.09 | 9,000 |
| 5/28/2026 | $18.07 | $18.08 | $18.04 | $18.05 | 14,400 |
| 5/27/2026 | $18.10 | $18.11 | $18.08 | $18.08 | 2,239 |
| 5/26/2026 | $18.09 | $18.09 | $18.07 | $18.08 | 2,500 |
| 5/25/2026 | $18.12 | $18.12 | $18.12 | $18.12 | 423 |
| 5/22/2026 | $18.06 | $18.07 | $18.04 | $18.07 | 441 |
| 5/21/2026 | $18.03 | $18.07 | $18.03 | $18.07 | 700 |
| 5/20/2026 | $17.98 | $18.05 | $17.98 | $18.05 | 9,138 |
| 5/19/2026 | $17.95 | $17.99 | $17.95 | $17.96 | 5,000 |