Register for real-time alerts, custom portfolio, and market movers
PSHZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 51.52 | -0.10 | -0.19% | 51.90 | 51.90 | 51.111 | 8,377 |
| May 20 2024 | 51.616 | -0.33 | -0.64% | 52.30 | 52.41 | 51.3664 | 9,196 |
| May 17 2024 | 51.95 | 0.04 | 0.07% | 52.21 | 52.38 | 51.812 | 8,404 |
| May 16 2024 | 51.915 | 0.21 | 0.42% | 51.80 | 52.45 | 51.50 | 14,977 |
| May 15 2024 | 51.70 | 0.20 | 0.39% | 51.50 | 51.89 | 51.20 | 85,428 |
| May 14 2024 | 51.50 | -0.75 | -1.44% | 52.25 | 52.49 | 51.50 | 57,326 |
| May 13 2024 | 52.25 | -0.25 | -0.47% | 52.50 | 52.72 | 52.00 | 13,094 |
| May 10 2024 | 52.498 | 0.38 | 0.72% | 52.67 | 52.70 | 52.30 | 7,592 |
| May 09 2024 | 52.1225 | -0.08 | -0.16% | 51.59 | 52.145 | 51.59 | 45,014 |
| May 08 2024 | 52.205 | -0.01 | -0.01% | 52.12 | 52.21 | 51.55 | 4,190 |
| May 07 2024 | 52.21 | 0.61 | 1.17% | 52.00 | 52.50 | 51.57 | 214,326 |
| May 06 2024 | 51.605 | 0.14 | 0.27% | 51.41 | 51.6978 | 51.40 | 15,927 |
| May 03 2024 | 51.466 | 1.44 | 2.87% | 51.058 | 51.59 | 51.058 | 22,695 |
| May 02 2024 | 50.03 | 0.68 | 1.38% | 50.32 | 50.32 | 49.80 | 24,467 |
| May 01 2024 | 49.35 | -0.11 | -0.22% | 49.9776 | 49.9776 | 48.50 | 8,898 |
| Apr 30 2024 | 49.46 | -0.29 | -0.58% | 49.555 | 49.93 | 49.205 | 12,350 |
| Apr 29 2024 | 49.75 | 0.59 | 1.19% | 49.40 | 49.75 | 49.16 | 7,199 |
| Apr 26 2024 | 49.1636 | 0.66 | 1.37% | 49.196 | 49.52 | 48.9523 | 16,549 |
| Apr 25 2024 | 48.50 | -1.35 | -2.71% | 48.18 | 48.74 | 47.5133 | 28,628 |
| Apr 24 2024 | 49.85 | 0.07 | 0.13% | 50.53 | 50.53 | 49.636 | 9,463 |
| Apr 23 2024 | 49.785 | 0.76 | 1.55% | 49.6815 | 50.211 | 49.6815 | 12,031 |
| Apr 22 2024 | 49.026 | 1.52 | 3.19% | 48.37 | 49.30 | 48.34 | 23,438 |
| Apr 19 2024 | 47.51 | -0.80 | -1.66% | 47.15 | 47.95 | 47.15 | 37,221 |
| Apr 18 2024 | 48.31 | 0.11 | 0.23% | 48.46 | 48.61 | 47.87 | 8,255 |
| Apr 17 2024 | 48.20 | -0.51 | -1.05% | 48.24 | 48.405 | 47.95 | 63,270 |
| Apr 16 2024 | 48.71 | -0.94 | -1.90% | 48.02 | 48.80 | 47.60 | 34,090 |
| Apr 15 2024 | 49.651 | -0.75 | -1.49% | 50.26 | 50.40 | 49.57 | 10,701 |
| Apr 12 2024 | 50.40 | -0.43 | -0.84% | 50.75 | 50.956 | 50.25 | 9,019 |
| Apr 11 2024 | 50.8275 | -0.17 | -0.34% | 50.792 | 50.85 | 50.635 | 10,432 |
| Apr 10 2024 | 51.00 | -0.05 | -0.09% | 51.05 | 51.25 | 50.72 | 11,365 |
| Apr 09 2024 | 51.045 | -0.34 | -0.65% | 50.72 | 51.30 | 50.326 | 12,644 |
| Apr 08 2024 | 51.38 | 0.78 | 1.54% | 51.2325 | 51.40 | 51.125 | 7,603 |
| Apr 05 2024 | 50.60 | -0.40 | -0.78% | 50.25 | 50.76 | 50.10 | 27,732 |
| Apr 04 2024 | 51.00 | -0.05 | -0.10% | 51.28 | 51.30 | 50.80 | 14,541 |
| Apr 03 2024 | 51.05 | 0.35 | 0.69% | 51.09 | 51.17 | 51.05 | 21,069 |
| Apr 02 2024 | 50.70 | -0.53 | -1.02% | 50.45 | 50.77 | 49.96 | 17,048 |
| Apr 01 2024 | 51.225 | -0.36 | -0.69% | 52.66 | 52.66 | 51.1575 | 23,168 |
| Mar 28 2024 | 51.58 | 0.06 | 0.11% | 51.50 | 51.625 | 51.15 | 12,775 |
| Mar 27 2024 | 51.524 | -0.77 | -1.46% | 52.41 | 52.41 | 51.02 | 13,281 |
| Mar 26 2024 | 52.29 | -0.31 | -0.59% | 52.1925 | 52.51 | 52.13 | 12,605 |
| Mar 25 2024 | 52.60 | 0.40 | 0.77% | 52.09 | 52.92 | 52.09 | 29,602 |
| Mar 22 2024 | 52.20 | 0.68 | 1.32% | 52.41 | 52.61 | 51.60 | 16,414 |
| Mar 21 2024 | 51.522 | 0.65 | 1.28% | 51.80 | 52.35 | 51.4918 | 95,141 |
| Mar 20 2024 | 50.87 | 0.70 | 1.40% | 50.34 | 50.99 | 50.16 | 33,517 |
| Mar 19 2024 | 50.168 | -0.03 | -0.06% | 50.31 | 50.45 | 50.10 | 15,653 |
| Mar 18 2024 | 50.20 | -0.03 | -0.05% | 50.50 | 50.50 | 50.0533 | 48,182 |
| Mar 15 2024 | 50.225 | -0.02 | -0.04% | 50.50 | 50.50 | 50.225 | 45,331 |
| Mar 14 2024 | 50.244 | 0.24 | 0.48% | 50.00 | 50.91 | 50.00 | 65,158 |
| Mar 13 2024 | 50.0037 | -0.45 | -0.88% | 50.45 | 50.45 | 49.97 | 19,265 |
| Mar 12 2024 | 50.45 | 0.81 | 1.63% | 49.82 | 50.50 | 49.82 | 45,484 |
| Mar 11 2024 | 49.64 | -0.42 | -0.84% | 50.16 | 50.16 | 49.49 | 15,512 |
| Mar 08 2024 | 50.06 | -0.47 | -0.93% | 50.75 | 50.99 | 49.886 | 11,515 |
| Mar 07 2024 | 50.53 | 0.23 | 0.46% | 50.36 | 50.95 | 50.35 | 18,457 |
| Mar 06 2024 | 50.30 | 0.74 | 1.49% | 49.91 | 50.64 | 49.91 | 16,935 |
| Mar 05 2024 | 49.562 | -0.44 | -0.88% | 50.14 | 50.14 | 49.505 | 24,106 |
| Mar 04 2024 | 50.00 | -0.20 | -0.40% | 50.15 | 50.35 | 49.79 | 36,557 |
| Mar 01 2024 | 50.20 | 0.59 | 1.18% | 50.00 | 50.20 | 49.61 | 27,248 |
| Feb 29 2024 | 49.615 | -0.14 | -0.27% | 50.00 | 50.045 | 49.60 | 56,757 |
| Feb 28 2024 | 49.75 | 0.35 | 0.72% | 49.14 | 49.75 | 49.14 | 26,768 |
| Feb 27 2024 | 49.396 | -0.53 | -1.07% | 49.715 | 49.715 | 49.14 | 9,813 |
| Feb 26 2024 | 49.93 | 1.03 | 2.11% | 49.75 | 50.20 | 49.50 | 16,121 |
| Feb 23 2024 | 48.90 | -0.13 | -0.27% | 48.862 | 49.17 | 48.60 | 30,009 |
| Feb 22 2024 | 49.03 | 0.71 | 1.47% | 48.75 | 49.19 | 48.14 | 14,305 |
