TSX:PFLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.32	19.32	19.22	19.25	19.25	0.10%	16,100
Jun 5, 2025	19.23	19.28	19.23	19.23	19.23	0.16%	4,032
Jun 4, 2025	19.29	19.29	19.20	19.20	19.20	-0.41%	2,600
Jun 3, 2025	19.28	19.34	19.28	19.28	19.28	-0.10%	2,814
Jun 2, 2025	19.02	19.30	19.02	19.30	19.30	0.63%	2,204
May 30, 2025	19.17	19.21	19.17	19.18	19.18	-0.36%	48,015
May 29, 2025	19.25	19.25	19.25	19.25	19.25	-0.10%	337
May 28, 2025	19.32	19.37	19.27	19.27	19.27	0.05%	2,400
May 27, 2025	19.24	19.27	19.24	19.26	19.26	0.78%	1,200
May 26, 2025	19.33	19.33	19.11	19.11	19.11	-0.05%	911
May 23, 2025	19.03	19.12	19.03	19.12	19.12	0.42%	3,912
May 22, 2025	19.08	19.08	19.02	19.04	19.04	0.21%	4,200
May 21, 2025	19.04	19.06	18.98	19.00	19.00	-0.21%	3,200
May 20, 2025	18.56	19.07	18.56	19.04	19.04	0.11%	4,712
May 16, 2025	18.97	19.12	18.97	19.02	19.02	0.26%	24,146
May 15, 2025	19.03	19.03	18.92	18.97	18.97	0.48%	3,700
May 14, 2025	18.88	18.90	18.87	18.88	18.88	0.05%	10,300
May 13, 2025	18.86	18.90	18.84	18.87	18.87	0.27%	2,500
May 12, 2025	18.83	18.84	18.71	18.82	18.82	0.43%	2,530
May 9, 2025	18.75	18.75	18.73	18.74	18.74	0.11%	300
May 8, 2025	18.78	18.78	18.72	18.72	18.72	0.32%	1,400
May 7, 2025	18.66	18.66	18.66	18.66	18.66	0.32%	232
May 6, 2025	18.59	18.64	18.59	18.60	18.60	0.22%	3,200
May 5, 2025	18.61	18.61	18.55	18.56	18.56	-0.27%	2,902
May 2, 2025	18.84	18.84	18.60	18.61	18.61	0.87%	730
May 1, 2025	19.15	19.15	18.45	18.45	18.45	0.11%	3,500
Apr 30, 2025	18.40	18.43	18.27	18.43	18.43	0.27%	4,700
Apr 29, 2025	18.35	18.44	18.35	18.38	18.38	0.16%	5,500
Apr 28, 2025	18.33	18.38	18.30	18.35	18.35	0.05%	3,402
Apr 25, 2025	18.03	18.37	18.03	18.34	18.34	0.16%	446
Apr 24, 2025	17.94	18.36	17.94	18.31	18.31	1.10%	4,000
Apr 23, 2025	18.17	18.20	18.11	18.11	18.11	0.67%	3,900
Apr 22, 2025	18.05	18.07	17.99	17.99	17.99	0.17%	834
Apr 21, 2025	17.95	17.96	17.94	17.96	17.96	-0.88%	700
Apr 17, 2025	18.10	18.19	18.01	18.12	18.12	0.39%	6,300
Apr 16, 2025	18.34	18.34	18.04	18.05	18.05	-1.10%	32,900
Apr 15, 2025	18.13	18.32	18.04	18.25	18.25	1.84%	20,600
Apr 14, 2025	17.89	17.92	17.89	17.92	17.92	0.96%	446
Apr 11, 2025	17.74	18.04	17.58	17.75	17.75	0.28%	10,900
Apr 10, 2025	17.74	17.74	17.68	17.70	17.70	-1.99%	2,835
Apr 9, 2025	17.25	18.06	17.25	18.06	18.06	4.15%	5,028
Apr 8, 2025	17.38	17.45	17.22	17.34	17.34	-0.91%	27,034
Apr 7, 2025	17.09	17.50	17.09	17.50	17.50	-0.74%	416
Apr 4, 2025	17.56	17.63	17.44	17.63	17.63	-2.87%	2,340
Apr 3, 2025	18.28	18.28	18.12	18.15	18.15	-1.36%	4,900
Apr 2, 2025	18.41	18.41	18.40	18.40	18.40	0.77%	2,100
Apr 1, 2025	18.26	18.26	18.26	18.26	18.26	-0.16%	-
Mar 31, 2025	18.29	18.29	18.29	18.29	18.29	0.16%	700
Mar 28, 2025	18.26	18.26	18.23	18.26	18.26	-0.92%	5,700
Mar 27, 2025	18.40	18.43	18.40	18.43	18.43	-0.16%	2,446