Pershing Square Hlds Ltd (OP: PSHZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	51.50	51.62	51.02	51.58	13,950	+0.06(+0.11%)
Mar 27, 2024	52.41	52.42	51.02	51.52	15,074	-0.77(-1.46%)
Mar 26, 2024	52.19	52.75	52.13	52.29	13,485	-0.31(-0.59%)
Mar 25, 2024	52.09	52.92	52.00	52.60	30,646	+0.40(+0.77%)
Mar 22, 2024	52.41	52.61	50.62	52.20	17,588	+0.68(+1.32%)
Mar 21, 2024	51.80	52.35	51.49	51.52	95,284	+0.65(+1.28%)
Mar 20, 2024	50.34	50.99	50.16	50.87	33,532	+0.68(+1.36%)
Mar 19, 2024	50.31	50.50	50.10	50.19	16,868	-0.02(-0.03%)
Mar 18, 2024	50.50	50.50	50.05	50.20	48,202	-0.02(-0.05%)
Mar 15, 2024	50.50	50.50	50.23	50.23	45,496	-0.02(-0.04%)
Mar 14, 2024	50.20	50.91	50.00	50.24	67,958	+0.24(+0.48%)
Mar 13, 2024	49.97	50.45	49.82	50.00	20,026	-0.45(-0.88%)
Mar 12, 2024	49.82	50.50	49.82	50.45	45,554	+0.81(+1.63%)
Mar 11, 2024	49.80	50.75	49.49	49.64	18,512	-0.42(-0.84%)
Mar 08, 2024	50.99	50.99	49.89	50.06	14,983	-0.47(-0.93%)
Mar 07, 2024	50.48	50.95	50.17	50.53	19,402	+0.23(+0.46%)
Mar 06, 2024	49.91	50.64	49.91	50.30	17,935	+0.74(+1.49%)
Mar 05, 2024	50.14	50.19	49.51	49.56	24,411	-0.44(-0.88%)
Mar 04, 2024	50.00	50.35	49.79	50.00	37,127	-0.20(-0.40%)
Mar 01, 2024	50.00	50.20	49.61	50.20	27,548	+0.59(+1.18%)
Feb 29, 2024	50.00	50.05	49.45	49.62	57,557	-0.13(-0.27%)
Feb 28, 2024	49.14	49.75	49.14	49.75	26,968	+0.35(+0.72%)
Feb 27, 2024	49.72	50.15	49.14	49.40	12,871	-0.53(-1.07%)
Feb 26, 2024	49.75	50.20	48.73	49.93	17,241	+1.03(+2.11%)
Feb 23, 2024	48.86	49.17	48.60	48.90	30,038	-0.13(-0.27%)
Feb 22, 2024	48.75	49.19	48.14	49.03	15,474	+0.71(+1.47%)
Feb 21, 2024	48.71	48.71	48.00	48.32	23,822	-0.33(-0.68%)
Feb 20, 2024	48.65	48.75	48.40	48.65	20,298	-0.06(-0.12%)
Feb 16, 2024	48.70	49.05	48.50	48.71	7,322	+0.23(+0.47%)
Feb 15, 2024	49.11	49.11	48.05	48.48	11,096	-0.67(-1.36%)
Feb 14, 2024	48.98	49.80	48.55	49.15	15,572	+0.55(+1.13%)
Feb 13, 2024	49.50	50.42	48.55	48.60	51,216	-1.55(-3.09%)
Feb 12, 2024	50.60	50.60	49.26	50.15	30,085	-0.15(-0.30%)
Feb 09, 2024	49.79	50.49	49.18	50.30	33,564	+0.70(+1.41%)
Feb 08, 2024	49.68	49.68	48.65	49.60	34,678	+0.56(+1.14%)
Feb 07, 2024	48.58	49.10	48.50	49.04	53,154	+0.55(+1.14%)
Feb 06, 2024	48.17	48.65	47.98	48.49	9,154	+0.09(+0.18%)
Feb 05, 2024	48.42	48.59	47.85	48.40	42,441	+0.02(+0.05%)
Feb 02, 2024	48.70	48.70	48.01	48.38	23,056	+0.38(+0.78%)
Feb 01, 2024	48.12	48.28	47.67	48.00	21,615	-0.12(-0.25%)
Jan 31, 2024	48.20	48.51	47.84	48.12	37,855	-0.07(-0.14%)
Jan 30, 2024	47.70	48.44	47.70	48.19	28,839	+0.61(+1.29%)
Jan 29, 2024	47.00	47.75	46.60	47.58	15,972	+0.88(+1.87%)
Jan 26, 2024	46.95	47.00	46.40	46.70	5,597	-0.13(-0.28%)
Jan 25, 2024	47.01	47.17	46.22	46.83	13,687	-0.33(-0.70%)
Jan 24, 2024	47.00	47.30	46.50	47.16	18,095	+0.83(+1.79%)
Jan 23, 2024	47.01	47.01	46.32	46.33	25,936	-0.87(-1.84%)
Jan 22, 2024	46.61	47.75	45.88	47.20	53,833	+1.20(+2.61%)
Jan 19, 2024	45.30	46.14	45.16	46.00	10,910	+1.00(+2.22%)
Jan 18, 2024	45.00	45.18	44.83	45.00	26,308	+0.25(+0.56%)
Jan 17, 2024	44.97	45.32	44.65	44.75	18,108	-0.86(-1.89%)
Jan 16, 2024	45.77	46.33	45.51	45.61	20,365	-0.39(-0.85%)
Jan 12, 2024	45.98	46.33	45.25	46.00	19,110	-0.20(-0.43%)
Jan 11, 2024	45.76	46.20	45.00	46.20	37,321	+0.69(+1.52%)
Jan 10, 2024	44.50	45.80	44.50	45.51	28,519	+0.81(+1.80%)
Jan 09, 2024	44.45	44.70	44.00	44.70	36,612	+0.20(+0.45%)
Jan 08, 2024	44.48	44.50	44.00	44.50	38,594	-0.03(-0.06%)
Jan 05, 2024	43.97	44.70	43.50	44.53	22,230	+0.61(+1.40%)
Jan 04, 2024	43.29	44.08	43.05	43.91	23,805	+0.02(+0.04%)
Jan 03, 2024	44.43	45.68	43.25	43.90	35,453	-1.11(-2.47%)