PSCE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 55.81 | 1.31 | 2.40% | 54.72 | 55.84 | 54.72 | 0 |
May 30 2024 | 54.50 | 0.59 | 1.09% | 53.93 | 54.73 | 53.93 | 0 |
May 29 2024 | 53.91 | -1.03 | -1.87% | 54.67 | 54.77 | 53.88 | 0 |
May 28 2024 | 54.94 | 0.69 | 1.27% | 54.75 | 55.23 | 54.52 | 0 |
May 24 2024 | 54.25 | 0.35 | 0.65% | 54.32 | 54.50 | 54.04 | 0 |
May 23 2024 | 53.90 | -0.66 | -1.21% | 54.84 | 55.12 | 53.67 | 0 |
May 22 2024 | 54.56 | -1.36 | -2.43% | 55.53 | 55.56 | 54.31 | 0 |
May 21 2024 | 55.92 | 0.08 | 0.14% | 55.64 | 56.47 | 55.64 | 0 |
May 20 2024 | 55.84 | 0.68 | 1.23% | 55.27 | 56.03 | 55.27 | 0 |
May 17 2024 | 55.16 | 0.60 | 1.10% | 54.87 | 55.27 | 54.59 | 0 |
May 16 2024 | 54.56 | -0.11 | -0.20% | 54.61 | 54.75 | 54.37 | 0 |
May 15 2024 | 54.67 | -0.26 | -0.47% | 54.92 | 54.95 | 53.74 | 0 |
May 14 2024 | 54.93 | 0.62 | 1.14% | 54.47 | 54.97 | 54.37 | 0 |
May 13 2024 | 54.31 | -0.02 | -0.04% | 54.73 | 54.88 | 54.23 | 0 |
May 10 2024 | 54.33 | -1.06 | -1.91% | 55.66 | 55.76 | 54.18 | 0 |
May 09 2024 | 55.39 | 0.87 | 1.60% | 54.65 | 55.51 | 54.48 | 0 |
May 08 2024 | 54.52 | -0.22 | -0.40% | 54.27 | 54.74 | 54.12 | 0 |
May 07 2024 | 54.74 | 0.12 | 0.22% | 54.50 | 55.36 | 54.47 | 0 |
May 06 2024 | 54.62 | 0.59 | 1.09% | 54.51 | 55.30 | 54.51 | 0 |
May 03 2024 | 54.03 | 0.76 | 1.43% | 53.77 | 54.12 | 53.39 | 0 |
May 02 2024 | 53.27 | 0.64 | 1.22% | 53.06 | 53.53 | 52.80 | 0 |
May 01 2024 | 52.63 | -1.13 | -2.10% | 54.03 | 54.04 | 52.31 | 0 |
Apr 30 2024 | 53.76 | -2.71 | -4.80% | 56.12 | 56.12 | 53.73 | 0 |
Apr 29 2024 | 56.47 | 0.18 | 0.32% | 56.26 | 56.56 | 55.97 | 0 |
Apr 26 2024 | 56.29 | 0.31 | 0.55% | 55.90 | 56.34 | 55.75 | 0 |
Apr 25 2024 | 55.98 | 0.11 | 0.20% | 55.47 | 56.12 | 54.88 | 0 |
Apr 24 2024 | 55.87 | -0.21 | -0.37% | 55.83 | 55.97 | 55.30 | 0 |
Apr 23 2024 | 56.08 | 0.93 | 1.69% | 54.91 | 56.34 | 54.66 | 0 |
Apr 22 2024 | 55.15 | 0.04 | 0.07% | 54.90 | 55.75 | 54.22 | 0 |
Apr 19 2024 | 55.11 | 0.66 | 1.21% | 54.07 | 55.28 | 54.03 | 0 |
Apr 18 2024 | 54.45 | -0.19 | -0.35% | 55.09 | 55.45 | 54.26 | 0 |
Apr 17 2024 | 54.64 | -0.60 | -1.09% | 55.34 | 55.88 | 54.55 | 0 |
Apr 16 2024 | 55.24 | -0.37 | -0.67% | 55.13 | 55.34 | 54.42 | 0 |
Apr 15 2024 | 55.61 | -0.81 | -1.44% | 56.51 | 56.85 | 55.48 | 0 |
Apr 12 2024 | 56.42 | -0.76 | -1.33% | 57.72 | 58.17 | 56.12 | 0 |
Apr 11 2024 | 57.18 | -0.38 | -0.66% | 57.70 | 57.72 | 56.71 | 0 |
Apr 10 2024 | 57.56 | 0.25 | 0.44% | 56.60 | 57.67 | 56.53 | 0 |
Apr 09 2024 | 57.31 | -0.21 | -0.37% | 57.79 | 57.99 | 57.03 | 0 |
Apr 08 2024 | 57.52 | -0.55 | -0.95% | 58.30 | 58.33 | 57.45 | 0 |
Apr 05 2024 | 58.07 | 0.72 | 1.26% | 57.49 | 58.41 | 57.16 | 0 |
Apr 04 2024 | 57.35 | -0.48 | -0.83% | 58.02 | 58.07 | 57.13 | 0 |
Apr 03 2024 | 57.83 | 1.16 | 2.05% | 56.94 | 57.87 | 56.84 | 0 |
Apr 02 2024 | 56.67 | 2.60 | 4.81% | 56.32 | 56.67 | 55.95 | 0 |
Apr 01 2024 | 54.07 | -1.76 | -3.15% | 54.11 | 4,363,970.00 | 129.6947 | 0 |
Mar 28 2024 | 55.83 | 0.78 | 1.42% | 55.46 | 55.87 | 55.37 | 0 |
Mar 27 2024 | 55.05 | 1.00 | 1.85% | 54.12 | 55.06 | 54.06 | 0 |
Mar 26 2024 | 54.05 | -1.16 | -2.10% | 55.44 | 55.52 | 54.03 | 0 |
Mar 25 2024 | 55.21 | 0.64 | 1.17% | 54.83 | 55.54 | 54.82 | 0 |
Mar 22 2024 | 54.57 | -0.64 | -1.16% | 55.26 | 55.36 | 54.55 | 0 |
Mar 21 2024 | 55.21 | 0.49 | 0.90% | 54.87 | 55.31 | 54.75 | 0 |
Mar 20 2024 | 54.72 | 0.31 | 0.57% | 53.95 | 54.93 | 53.84 | 0 |
Mar 19 2024 | 54.41 | 1.04 | 1.95% | 53.23 | 54.43 | 53.23 | 0 |
Mar 18 2024 | 53.37 | 0.06 | 0.11% | 53.26 | 53.59 | 52.85 | 0 |
Mar 15 2024 | 53.31 | 0.27 | 0.51% | 52.90 | 53.81 | 52.90 | 0 |
Mar 14 2024 | 53.04 | -0.03 | -0.06% | 53.07 | 4,343,970.00 | 0.00 | 0 |
Mar 13 2024 | 53.07 | 0.57 | 1.09% | 52.96 | 53.64 | 52.75 | 0 |
Mar 12 2024 | 52.50 | -0.28 | -0.53% | 52.73 | 52.90 | 52.23 | 0 |
Mar 11 2024 | 52.78 | 0.06 | 0.11% | 52.50 | 52.86 | 51.90 | 0 |
Mar 08 2024 | 52.72 | 0.00 | 0.00% | 52.99 | 53.35 | 52.24 | 0 |
Mar 07 2024 | 52.72 | 0.46 | 0.88% | 52.37 | 53.49 | 52.35 | 0 |
Mar 06 2024 | 52.26 | 0.16 | 0.31% | 52.76 | 52.84 | 52.05 | 0 |
Mar 05 2024 | 52.10 | 0.14 | 0.27% | 51.70 | 52.57 | 51.68 | 0 |
Mar 04 2024 | 51.96 | -0.79 | -1.50% | 52.96 | 53.03 | 51.92 | 0 |