Peoples Financial Services Corp. (PFIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.09

+1.10

(+2.97%)

At close: 04:00PM EDT

38.09

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	36.59	38.21	36.52	38.09	38.09	10,900
Apr 18, 2024	36.90	37.69	36.41	36.99	36.99	19,000
Apr 17, 2024	37.59	37.59	36.26	37.04	37.04	12,400
Apr 16, 2024	37.36	38.50	37.06	37.23	37.23	8,200
Apr 15, 2024	37.00	37.82	37.00	37.15	37.15	7,500
Apr 12, 2024	37.38	37.75	36.94	37.39	37.39	7,200
Apr 11, 2024	37.87	38.12	37.51	37.72	37.72	10,400
Apr 10, 2024	38.50	38.50	37.18	37.81	37.81	17,600
Apr 09, 2024	39.34	39.35	38.51	39.10	39.10	12,000
Apr 08, 2024	38.50	39.71	38.50	38.86	38.86	6,800
Apr 05, 2024	39.08	39.51	38.72	38.72	38.72	7,000
Apr 04, 2024	39.60	39.85	39.12	39.38	39.38	12,500
Apr 03, 2024	39.07	39.48	39.06	39.09	39.09	13,500
Apr 02, 2024	39.23	39.23	38.71	39.09	39.09	10,600
Apr 01, 2024	43.28	43.28	41.22	41.22	41.22	8,300
Mar 28, 2024	40.81	43.64	40.81	43.11	43.11	30,300
Mar 27, 2024	40.60	41.70	40.60	41.21	41.21	11,000
Mar 26, 2024	40.50	40.74	40.27	40.45	40.45	5,600
Mar 25, 2024	40.68	40.91	40.34	40.34	40.34	12,200
Mar 22, 2024	41.57	41.57	40.15	40.39	40.39	13,400
Mar 21, 2024	41.56	42.79	41.56	42.20	42.20	12,000
Mar 20, 2024	39.71	41.97	39.59	41.62	41.62	9,700
Mar 19, 2024	39.92	40.24	39.24	39.61	39.61	18,100
Mar 18, 2024	41.44	41.44	39.81	39.81	39.81	11,700
Mar 15, 2024	38.98	43.08	38.98	41.64	41.64	62,300
Mar 14, 2024	40.49	40.49	38.09	39.32	39.32	10,500
Mar 13, 2024	40.83	41.31	40.28	40.39	40.39	7,100
Mar 12, 2024	41.40	41.40	40.26	40.45	40.45	9,300
Mar 11, 2024	41.29	42.00	41.21	41.21	41.21	6,900
Mar 08, 2024	41.33	41.33	40.60	41.22	41.22	7,000
Mar 07, 2024	40.14	41.25	40.14	40.68	40.68	5,800
Mar 06, 2024	39.84	40.30	39.84	40.30	40.30	7,000
Mar 05, 2024	39.91	40.15	39.91	40.11	40.11	5,800
Mar 04, 2024	39.19	39.85	39.12	39.57	39.57	10,900
Mar 01, 2024	39.70	39.75	38.90	39.26	39.26	6,200
Feb 29, 2024	39.04	40.35	38.89	40.35	40.35	11,100
Feb 28, 2024	39.76	40.10	38.59	38.82	38.82	52,100
Feb 28, 2024	0.41 Dividend
Feb 27, 2024	40.87	40.91	40.60	40.60	40.19	5,900
Feb 26, 2024	40.67	41.35	40.15	40.35	39.94	7,400
Feb 23, 2024	40.88	40.91	40.42	40.42	40.01	5,200
Feb 22, 2024	40.15	40.48	40.15	40.48	40.07	5,800
Feb 21, 2024	40.12	41.00	40.07	40.30	39.89	8,800
Feb 20, 2024	41.91	41.91	40.38	40.52	40.11	7,100
Feb 16, 2024	42.77	42.77	42.10	42.10	41.67	13,100
Feb 15, 2024	41.13	43.88	41.13	42.99	42.56	18,200
Feb 14, 2024	40.01	41.24	39.42	41.24	40.82	11,400
Feb 13, 2024	41.67	41.67	39.06	40.20	39.79	22,900
Feb 12, 2024	40.82	42.88	40.82	42.39	41.96	12,700
Feb 09, 2024	39.99	40.82	39.99	40.82	40.41	8,200
Feb 08, 2024	39.90	40.14	39.90	40.07	39.67	8,100
Feb 07, 2024	40.27	41.10	39.44	39.63	39.23	13,800
Feb 06, 2024	41.88	42.05	40.30	40.30	39.89	16,200
Feb 05, 2024	42.25	42.87	41.50	41.75	41.33	10,700
Feb 02, 2024	42.15	43.43	41.88	42.26	41.83	14,600
Feb 01, 2024	43.66	43.95	42.05	42.67	42.24	12,400
Jan 31, 2024	46.61	47.96	43.64	43.71	43.27	15,800
Jan 30, 2024	46.80	47.40	46.55	47.02	46.55	12,100
Jan 29, 2024	47.75	48.81	46.56	47.15	46.67	11,100
Jan 26, 2024	48.02	48.14	47.10	47.30	46.82	9,800
Jan 25, 2024	48.31	48.54	46.70	48.28	47.79	12,500
Jan 24, 2024	47.50	48.12	46.82	48.07	47.58	8,800
Jan 23, 2024	48.79	48.79	47.23	47.23	46.75	10,300
Jan 22, 2024	46.93	48.26	46.93	48.26	47.77	11,700
Jan 19, 2024	46.47	46.95	46.30	46.86	46.39	8,100
Jan 18, 2024	46.21	46.21	45.63	46.15	45.68	4,900
Jan 17, 2024	45.13	46.10	44.53	45.77	45.31	7,800
Jan 16, 2024	46.12	46.12	45.34	45.77	45.31	6,700
Jan 12, 2024	46.26	46.26	45.37	45.90	45.44	9,800
Jan 11, 2024	45.46	45.91	45.46	45.70	45.24	9,500
Jan 10, 2024	46.05	46.27	45.58	45.92	45.46	9,800
Jan 09, 2024	46.80	46.80	46.13	46.28	45.81	8,900
Jan 08, 2024	47.21	47.65	46.76	47.28	46.80	14,900
Jan 05, 2024	47.48	48.60	47.27	47.54	47.06	45,700
Jan 04, 2024	47.72	47.99	47.50	47.83	47.35	18,800
Jan 03, 2024	48.80	48.80	47.18	47.33	46.85	18,000
Jan 02, 2024	48.13	48.84	48.01	48.80	48.31	21,000
Dec 29, 2023	48.29	49.32	48.29	48.70	48.21	11,100
Dec 28, 2023	47.50	49.07	47.50	48.61	48.12	44,800
Dec 27, 2023	48.11	48.88	47.69	48.11	47.62	21,100
Dec 26, 2023	47.01	49.30	45.67	48.66	48.17	17,300
Dec 22, 2023	48.55	48.94	48.03	48.74	48.25	27,400
Dec 21, 2023	48.39	48.61	47.44	48.27	47.78	11,600
Dec 20, 2023	48.75	49.99	47.75	47.98	47.50	25,100
Dec 19, 2023	47.40	48.82	47.40	48.82	48.33	11,200
Dec 18, 2023	48.35	48.97	47.40	47.40	46.92	13,600
Dec 15, 2023	47.89	48.64	45.56	48.64	48.15	66,700
Dec 14, 2023	45.88	47.38	45.67	47.38	46.90	20,700
Dec 13, 2023	44.49	46.86	44.29	45.63	45.17	38,200
Dec 12, 2023	44.78	45.21	44.40	44.55	44.10	13,800
Dec 11, 2023	44.53	45.32	44.53	45.17	44.71	10,100
Dec 08, 2023	44.34	44.85	44.34	44.72	44.27	11,000
Dec 07, 2023	44.28	44.48	44.08	44.48	44.03	8,100
Dec 06, 2023	44.38	45.33	43.76	44.05	43.61	11,100
Dec 05, 2023	44.60	44.93	44.13	44.65	44.20	9,600
Dec 04, 2023	43.98	44.83	43.98	44.83	44.38	9,200
Dec 01, 2023	41.59	44.35	41.59	44.01	43.57	12,400
Nov 30, 2023	42.16	42.48	42.16	42.48	42.05	8,200
Nov 29, 2023	42.37	42.82	42.09	42.79	42.36	8,300
Nov 29, 2023	0.41 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,870.25-1,023.05(-1.15%)

Peoples Financial Services Corp. (PFIS)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,870.25
-1,023.05(-1.15%)