TSX:PXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.80	57.95	57.43	57.59	57.59	-1.44%	1,813
Mar 5, 2026	58.62	58.62	58.10	58.43	58.43	-0.56%	1,474
Mar 4, 2026	58.73	58.82	58.70	58.76	58.76	0.22%	2,816
Mar 3, 2026	57.86	58.71	57.86	58.63	58.63	-1.33%	649
Mar 2, 2026	59.59	59.59	59.42	59.42	59.42	0.44%	458
Feb 27, 2026	59.12	59.33	59.12	59.16	59.16	-0.15%	1,176
Feb 26, 2026	58.88	59.25	58.88	59.25	59.25	0.49%	1,258
Feb 25, 2026	58.80	59.07	58.80	58.96	58.96	0.31%	3,257
Feb 24, 2026	58.59	58.80	58.59	58.78	58.78	0.32%	5,099
Feb 23, 2026	58.63	58.90	58.42	58.59	58.59	0.12%	4,673
Feb 20, 2026	58.47	58.58	58.32	58.52	58.52	0.03%	6,267
Feb 19, 2026	58.15	58.50	58.15	58.50	58.50	0.52%	6,437
Feb 18, 2026	57.82	58.24	57.77	58.20	58.20	1.09%	5,744
Feb 17, 2026	57.50	57.57	57.25	57.57	57.57	-0.38%	2,097
Feb 13, 2026	57.25	57.83	57.25	57.79	57.79	1.78%	14,624
Feb 12, 2026	57.15	57.15	56.78	56.78	56.78	-1.34%	1,551
Feb 11, 2026	57.42	57.60	57.42	57.55	57.55	0.54%	2,622
Feb 10, 2026	56.98	57.24	56.98	57.24	57.24	0.74%	654
Feb 9, 2026	56.58	56.82	56.58	56.82	56.82	1.01%	650
Feb 6, 2026	56.40	56.40	56.16	56.25	56.25	0.90%	3,810
Feb 5, 2026	55.97	55.97	55.75	55.75	55.75	-1.29%	2,505
Feb 4, 2026	56.42	56.50	56.15	56.48	56.48	1.06%	8,165
Feb 3, 2026	55.82	56.03	55.66	55.89	55.89	0.96%	1,402
Feb 2, 2026	55.21	55.36	55.18	55.36	55.36	0.97%	2,083
Jan 30, 2026	55.29	55.29	54.83	54.83	54.83	-2.14%	1,727
Jan 29, 2026	55.89	56.06	55.89	56.03	56.03	0.20%	2,996
Jan 28, 2026	55.92	55.92	55.62	55.92	55.92	-0.13%	593
Jan 27, 2026	55.99	55.99	55.99	55.99	55.99	0.13%	133
Jan 26, 2026	56.24	56.24	55.90	55.92	55.92	0.04%	12,154
Jan 23, 2026	55.90	55.90	55.74	55.90	55.90	0.23%	787
Jan 22, 2026	55.89	55.90	55.75	55.77	55.77	0.05%	1,722
Jan 21, 2026	55.63	55.78	55.55	55.74	55.74	1.01%	4,158
Jan 20, 2026	55.64	55.64	55.13	55.18	55.18	-0.95%	1,980
Jan 19, 2026	55.70	55.71	55.64	55.71	55.71	0.02%	2,945
Jan 16, 2026	55.67	55.70	55.66	55.70	55.70	-0.04%	3,284
Jan 15, 2026	55.70	55.73	55.70	55.72	55.72	0.31%	8,612
Jan 14, 2026	55.39	55.55	55.39	55.55	55.55	0.94%	2,439
Jan 13, 2026	55.00	55.11	55.00	55.03	55.03	0.20%	1,245
Jan 12, 2026	54.75	54.93	54.75	54.92	54.92	0.46%	992
Jan 9, 2026	54.46	54.67	54.46	54.67	54.67	0.68%	1,234
Jan 8, 2026	53.95	54.30	53.95	54.30	54.30	1.04%	5,035
Jan 7, 2026	53.88	53.88	53.74	53.74	53.74	-0.96%	488
Jan 6, 2026	54.38	54.40	54.20	54.26	54.26	0.11%	2,691
Jan 5, 2026	54.26	54.31	53.98	54.20	54.20	0.22%	2,330
Jan 2, 2026	53.64	54.08	53.64	54.08	54.08	0.82%	8,778
Dec 31, 2025	53.70	53.81	53.64	53.64	53.64	-0.28%	968
Dec 30, 2025	53.93	53.94	53.79	53.79	53.79	-0.37%	5,456
Dec 29, 2025	53.77	54.09	53.77	53.99	53.65	0.15%	3,708
Dec 24, 2025	53.91	53.91	53.91	53.91	53.57	0.15%	100
Dec 23, 2025	53.83	53.83	53.83	53.83	53.49	0.07%	212
Dec 22, 2025	53.68	53.79	53.68	53.79	53.45	0.24%	687
Dec 19, 2025	53.71	53.71	53.66	53.66	53.32	0.79%	350
Dec 18, 2025	53.39	53.39	53.24	53.24	52.90	0.45%	1,900
Dec 17, 2025	52.90	53.00	52.90	53.00	52.66	-	305
Dec 16, 2025	53.07	53.08	52.96	53.00	52.66	-0.82%	859
Dec 15, 2025	53.50	53.50	53.35	53.44	53.10	0.11%	507
Dec 12, 2025	53.30	53.43	53.30	53.38	53.04	-0.17%	554
Dec 11, 2025	53.47	53.47	53.47	53.47	53.13	0.51%	205
Dec 10, 2025	52.96	53.23	52.91	53.20	52.86	0.36%	3,887
Dec 9, 2025	52.95	53.10	52.95	53.01	52.67	0.26%	1,556
Dec 8, 2025	53.14	53.14	52.87	52.87	52.54	-0.71%	1,770
Dec 5, 2025	53.29	53.29	53.25	53.25	52.91	-0.17%	244
Dec 4, 2025	53.34	53.34	53.34	53.34	53.00	0.98%	103
Dec 3, 2025	52.89	52.89	52.79	52.82	52.49	0.28%	425
Dec 2, 2025	52.61	52.67	52.55	52.67	52.34	-0.59%	1,180
Dec 1, 2025	52.95	52.98	52.95	52.98	52.64	-0.15%	1,110
Nov 28, 2025	52.94	53.06	52.94	53.06	52.72	0.45%	527
Nov 27, 2025	52.81	52.82	52.81	52.82	52.49	0.30%	2,000
Nov 26, 2025	52.66	52.66	52.66	52.66	52.33	0.52%	150
Nov 25, 2025	52.20	52.44	52.20	52.39	52.06	1.47%	12,200
Nov 24, 2025	51.63	51.63	51.63	51.63	51.30	0.16%	408
Nov 21, 2025	51.25	51.55	51.20	51.55	51.22	0.47%	894
Nov 20, 2025	51.32	51.32	51.31	51.31	50.98	-0.62%	693
Nov 19, 2025	51.48	51.63	51.47	51.63	51.30	0.02%	17,000
Nov 18, 2025	51.28	51.62	51.28	51.62	51.29	0.23%	203
Nov 17, 2025	51.68	51.82	51.36	51.50	51.17	-0.44%	783
Nov 14, 2025	51.75	51.75	51.73	51.73	51.40	0.47%	255
Nov 13, 2025	51.49	51.49	51.49	51.49	51.16	-1.19%	165
Nov 12, 2025	52.11	52.11	52.11	52.11	51.78	1.68%	100
Nov 10, 2025	50.98	51.25	50.94	51.25	50.93	1.18%	498
Nov 7, 2025	50.39	50.65	50.18	50.65	50.33	0.16%	3,677
Nov 6, 2025	50.76	50.76	50.54	50.57	50.25	-	622
Nov 5, 2025	50.18	50.61	50.18	50.57	50.25	1.04%	440
Nov 4, 2025	50.14	50.15	49.99	50.05	49.73	-0.75%	2,200
Nov 3, 2025	50.35	50.43	50.32	50.43	50.11	0.04%	2,150
Oct 31, 2025	50.41	50.41	50.41	50.41	50.09	0.28%	100
Oct 30, 2025	50.25	50.40	50.25	50.27	49.95	0.02%	1,030
Oct 29, 2025	50.50	50.50	50.26	50.26	49.94	-0.65%	677
Oct 28, 2025	50.77	50.77	50.59	50.59	50.27	-0.02%	8,205
Oct 27, 2025	50.61	50.61	50.60	50.60	50.28	-0.18%	429
Oct 24, 2025	50.68	50.69	50.59	50.69	50.37	1.62%	300
Oct 22, 2025	49.76	50.10	49.76	49.88	49.56	-0.26%	1,001
Oct 21, 2025	50.00	50.01	49.90	50.01	49.69	-0.97%	760
Oct 20, 2025	50.50	50.50	50.50	50.50	50.18	0.68%	300
Oct 17, 2025	50.29	50.29	50.16	50.16	49.84	-0.75%	310
Oct 16, 2025	50.85	50.85	50.40	50.54	50.22	-0.92%	491
Oct 15, 2025	51.01	51.01	51.01	51.01	50.69	1.07%	158
Oct 14, 2025	50.47	50.47	50.47	50.47	50.15	0.76%	171
Oct 10, 2025	50.64	50.64	50.09	50.09	49.77	-1.09%	1,525
Oct 9, 2025	50.64	50.64	50.64	50.64	50.32	-0.35%	110