TSX:PXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.83	60.00	59.83	59.94	59.94	0.47%	2,929
Apr 24, 2026	59.65	59.66	59.65	59.66	59.66	0.52%	720
Apr 22, 2026	59.36	59.37	59.28	59.35	59.35	0.10%	2,157
Apr 21, 2026	59.60	59.60	59.29	59.29	59.29	-0.22%	1,064
Apr 20, 2026	59.58	59.61	59.42	59.42	59.42	0.30%	22,611
Apr 17, 2026	59.31	59.31	59.24	59.24	59.24	-0.47%	513
Apr 16, 2026	59.45	59.52	59.45	59.52	59.52	-0.08%	2,184
Apr 15, 2026	59.62	59.62	59.53	59.57	59.57	-0.20%	6,004
Apr 13, 2026	59.51	59.70	59.51	59.69	59.69	0.79%	5,200
Apr 8, 2026	60.00	60.00	58.82	59.22	59.22	0.63%	1,481
Apr 7, 2026	58.86	59.00	58.85	58.85	58.85	-0.02%	1,430
Apr 6, 2026	58.51	58.86	58.51	58.86	58.86	0.32%	916
Apr 2, 2026	58.50	58.67	58.50	58.67	58.67	0.79%	3,087
Apr 1, 2026	58.21	58.21	58.21	58.21	58.21	-0.31%	187
Mar 31, 2026	58.17	58.39	58.02	58.39	58.39	1.64%	7,379
Mar 30, 2026	57.45	57.45	57.45	57.45	57.45	-0.55%	558
Mar 26, 2026	58.11	58.15	57.77	57.77	57.43	-0.70%	1,525
Mar 25, 2026	58.00	58.18	58.00	58.18	57.84	0.59%	1,753
Mar 24, 2026	57.84	57.84	57.84	57.84	57.50	1.03%	194
Mar 23, 2026	57.17	57.25	57.17	57.25	56.91	1.04%	299
Mar 20, 2026	56.66	56.66	56.66	56.66	56.32	-0.87%	1,458
Mar 19, 2026	57.10	57.28	56.96	57.16	56.82	-0.76%	1,525
Mar 18, 2026	58.00	58.00	57.60	57.60	57.26	-1.06%	4,292
Mar 17, 2026	58.30	58.49	58.22	58.22	57.88	0.31%	5,928
Mar 16, 2026	57.89	58.04	57.85	58.04	57.70	0.71%	685
Mar 13, 2026	58.14	58.14	57.63	57.63	57.29	-0.35%	361
Mar 12, 2026	57.89	58.04	57.83	57.83	57.49	-0.02%	4,938
Mar 11, 2026	57.71	58.03	57.71	57.84	57.50	0.29%	827
Mar 10, 2026	57.87	57.91	57.67	57.67	57.33	0.89%	385
Mar 9, 2026	56.91	57.30	56.68	57.16	56.82	-0.75%	3,555
Mar 6, 2026	57.80	57.95	57.43	57.59	57.25	-1.44%	1,813
Mar 5, 2026	58.62	58.62	58.10	58.43	58.08	-0.56%	1,474
Mar 4, 2026	58.73	58.82	58.70	58.76	58.41	0.22%	2,816
Mar 3, 2026	57.86	58.71	57.86	58.63	58.28	-1.33%	649
Mar 2, 2026	59.59	59.59	59.42	59.42	59.07	0.44%	458
Feb 27, 2026	59.12	59.33	59.12	59.16	58.81	-0.15%	1,176
Feb 26, 2026	58.88	59.25	58.88	59.25	58.90	0.49%	1,258
Feb 25, 2026	58.80	59.07	58.80	58.96	58.61	0.31%	3,257
Feb 24, 2026	58.59	58.80	58.59	58.78	58.43	0.32%	5,099
Feb 23, 2026	58.63	58.90	58.42	58.59	58.24	0.12%	4,673
Feb 20, 2026	58.47	58.58	58.32	58.52	58.17	0.03%	6,267
Feb 19, 2026	58.15	58.50	58.15	58.50	58.15	0.52%	6,437
Feb 18, 2026	57.82	58.24	57.77	58.20	57.86	1.09%	5,744
Feb 17, 2026	57.50	57.57	57.25	57.57	57.23	-0.38%	2,097
Feb 13, 2026	57.25	57.83	57.25	57.79	57.45	1.78%	14,624
Feb 12, 2026	57.15	57.15	56.78	56.78	56.44	-1.34%	1,551
Feb 11, 2026	57.42	57.60	57.42	57.55	57.21	0.54%	2,622
Feb 10, 2026	56.98	57.24	56.98	57.24	56.90	0.74%	654
Feb 9, 2026	56.58	56.82	56.58	56.82	56.48	1.01%	650
Feb 6, 2026	56.40	56.40	56.16	56.25	55.92	0.90%	3,810
Feb 5, 2026	55.97	55.97	55.75	55.75	55.42	-1.29%	2,505
Feb 4, 2026	56.42	56.50	56.15	56.48	56.15	1.06%	8,165
Feb 3, 2026	55.82	56.03	55.66	55.89	55.56	0.96%	1,402
Feb 2, 2026	55.21	55.36	55.18	55.36	55.03	0.97%	2,083
Jan 30, 2026	55.29	55.29	54.83	54.83	54.51	-2.14%	1,727
Jan 29, 2026	55.89	56.06	55.89	56.03	55.70	0.20%	2,996
Jan 28, 2026	55.92	55.92	55.62	55.92	55.59	-0.13%	593
Jan 27, 2026	55.99	55.99	55.99	55.99	55.66	0.13%	133
Jan 26, 2026	56.24	56.24	55.90	55.92	55.59	0.04%	12,154
Jan 23, 2026	55.90	55.90	55.74	55.90	55.57	0.23%	787
Jan 22, 2026	55.89	55.90	55.75	55.77	55.44	0.05%	1,722
Jan 21, 2026	55.63	55.78	55.55	55.74	55.41	1.01%	4,158
Jan 20, 2026	55.64	55.64	55.13	55.18	54.85	-0.95%	1,980
Jan 19, 2026	55.70	55.71	55.64	55.71	55.38	0.02%	2,945
Jan 16, 2026	55.67	55.70	55.66	55.70	55.37	-0.04%	3,284
Jan 15, 2026	55.70	55.73	55.70	55.72	55.39	0.31%	8,612
Jan 14, 2026	55.39	55.55	55.39	55.55	55.22	0.94%	2,439
Jan 13, 2026	55.00	55.11	55.00	55.03	54.70	0.20%	1,245
Jan 12, 2026	54.75	54.93	54.75	54.92	54.59	0.46%	992
Jan 9, 2026	54.46	54.67	54.46	54.67	54.35	0.68%	1,234
Jan 8, 2026	53.95	54.30	53.95	54.30	53.98	1.04%	5,035
Jan 7, 2026	53.88	53.88	53.74	53.74	53.42	-0.96%	488
Jan 6, 2026	54.38	54.40	54.20	54.26	53.94	0.11%	2,691
Jan 5, 2026	54.26	54.31	53.98	54.20	53.88	0.22%	2,330
Jan 2, 2026	53.64	54.08	53.64	54.08	53.76	0.82%	8,778
Dec 31, 2025	53.70	53.81	53.64	53.64	53.32	-0.28%	968
Dec 30, 2025	53.93	53.94	53.79	53.79	53.47	-0.37%	5,456
Dec 29, 2025	53.77	54.09	53.77	53.99	53.33	0.15%	3,708
Dec 24, 2025	53.91	53.91	53.91	53.91	53.25	0.15%	100
Dec 23, 2025	53.83	53.83	53.83	53.83	53.17	0.07%	212
Dec 22, 2025	53.68	53.79	53.68	53.79	53.13	0.24%	687
Dec 19, 2025	53.71	53.71	53.66	53.66	53.00	0.79%	350
Dec 18, 2025	53.39	53.39	53.24	53.24	52.59	0.45%	1,900
Dec 17, 2025	52.90	53.00	52.90	53.00	52.35	-	305
Dec 16, 2025	53.07	53.08	52.96	53.00	52.35	-0.82%	859
Dec 15, 2025	53.50	53.50	53.35	53.44	52.79	0.11%	507
Dec 12, 2025	53.30	53.43	53.30	53.38	52.73	-0.17%	554
Dec 11, 2025	53.47	53.47	53.47	53.47	52.82	0.51%	205
Dec 10, 2025	52.96	53.23	52.91	53.20	52.55	0.36%	3,887
Dec 9, 2025	52.95	53.10	52.95	53.01	52.36	0.26%	1,556
Dec 8, 2025	53.14	53.14	52.87	52.87	52.22	-0.71%	1,770
Dec 5, 2025	53.29	53.29	53.25	53.25	52.60	-0.17%	244
Dec 4, 2025	53.34	53.34	53.34	53.34	52.69	0.98%	103
Dec 3, 2025	52.89	52.89	52.79	52.82	52.17	0.28%	425
Dec 2, 2025	52.61	52.67	52.55	52.67	52.03	-0.59%	1,180
Dec 1, 2025	52.95	52.98	52.95	52.98	52.33	-0.15%	1,110
Nov 28, 2025	52.94	53.06	52.94	53.06	52.41	0.45%	527
Nov 27, 2025	52.81	52.82	52.81	52.82	52.17	0.30%	2,000
Nov 26, 2025	52.66	52.66	52.66	52.66	52.02	0.52%	150
Nov 25, 2025	52.20	52.44	52.20	52.39	51.75	1.47%	12,200