TSX:PFLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	19.05	19.05	18.90	18.98	18.98	0.37%	1,700
Feb 4, 2025	18.94	18.96	18.91	18.91	18.91	-0.11%	12,570
Feb 3, 2025	18.93	18.99	18.90	18.93	18.93	-0.11%	3,442
Jan 31, 2025	19.16	19.16	18.95	18.95	18.95	-0.47%	3,720
Jan 30, 2025	19.23	19.23	19.04	19.04	19.04	0.69%	6,900
Jan 29, 2025	18.84	18.92	18.84	18.91	18.91	-	1,102
Jan 28, 2025	18.83	18.91	18.74	18.91	18.91	0.42%	22,318
Jan 27, 2025	18.97	18.97	18.80	18.83	18.83	-1.62%	12,800
Jan 24, 2025	19.24	19.24	19.03	19.14	19.14	-	6,700
Jan 23, 2025	19.15	19.26	19.08	19.14	19.14	0.21%	20,900
Jan 22, 2025	18.97	19.12	18.97	19.10	19.10	0.26%	5,300
Jan 21, 2025	19.24	19.24	18.97	19.05	19.05	0.90%	5,417
Jan 20, 2025	18.95	19.06	18.83	18.88	18.88	-0.47%	5,300
Jan 17, 2025	18.17	18.97	18.17	18.97	18.97	1.01%	2,632
Jan 16, 2025	18.71	18.79	18.71	18.78	18.78	0.11%	13,500
Jan 15, 2025	18.74	18.81	18.71	18.76	18.76	0.59%	7,600
Jan 14, 2025	18.53	18.67	18.53	18.65	18.65	-	5,908
Jan 13, 2025	18.68	18.70	18.55	18.65	18.65	-0.85%	20,800
Jan 10, 2025	18.76	18.86	18.71	18.81	18.81	-0.79%	10,326
Jan 9, 2025	18.84	18.96	18.84	18.96	18.96	1.01%	3,025
Jan 8, 2025	18.72	18.89	18.72	18.77	18.77	-0.27%	3,025
Jan 7, 2025	19.04	19.04	18.78	18.82	18.82	-0.37%	52,800
Jan 6, 2025	18.89	18.91	18.89	18.89	18.89	0.32%	2,200
Jan 3, 2025	18.81	18.83	18.80	18.83	18.83	0.70%	1,600
Jan 2, 2025	18.76	18.76	18.70	18.70	18.70	0.81%	1,200
Dec 31, 2024	18.58	18.58	18.55	18.55	18.55	-	2,800
Dec 30, 2024	18.52	18.55	18.52	18.55	18.55	-0.38%	2,321
Dec 27, 2024	18.62	18.62	18.62	18.62	18.62	-0.43%	225
Dec 24, 2024	18.70	18.70	18.70	18.70	18.70	0.38%	500
Dec 23, 2024	18.48	18.63	18.48	18.63	18.63	0.43%	6,300
Dec 20, 2024	18.56	18.57	18.45	18.55	18.55	0.38%	10,000
Dec 19, 2024	18.50	18.57	18.45	18.48	18.48	-0.27%	6,300
Dec 18, 2024	19.11	19.11	18.53	18.53	18.53	-1.28%	11,005
Dec 17, 2024	19.07	19.07	18.68	18.77	18.77	-0.27%	4,300
Dec 16, 2024	18.75	18.82	18.73	18.82	18.82	-0.16%	2,200
Dec 13, 2024	18.73	18.86	18.73	18.85	18.85	0.27%	5,503
Dec 12, 2024	18.70	18.97	18.70	18.80	18.80	-0.42%	8,715
Dec 11, 2024	18.84	18.92	18.84	18.88	18.88	0.27%	1,800
Dec 10, 2024	18.80	18.84	18.79	18.83	18.83	-0.37%	4,800
Dec 9, 2024	18.91	18.93	18.87	18.90	18.90	-0.58%	9,000
Dec 6, 2024	19.11	19.11	19.01	19.01	19.01	-0.31%	3,200
Dec 5, 2024	19.02	19.10	19.00	19.07	19.07	0.42%	33,849
Dec 4, 2024	18.97	19.01	18.91	18.99	18.99	0.26%	7,600
Dec 3, 2024	18.88	18.94	18.88	18.94	18.94	0.80%	1,332
Dec 2, 2024	18.96	18.96	18.79	18.79	18.79	-0.58%	5,400
Nov 29, 2024	18.88	18.93	18.83	18.90	18.90	0.80%	6,613
Nov 28, 2024	18.75	18.75	18.75	18.75	18.75	0.05%	-
Nov 27, 2024	18.80	18.82	18.74	18.74	18.74	-0.37%	4,500
Nov 26, 2024	18.73	18.83	18.73	18.81	18.81	-0.53%	5,405
Nov 25, 2024	18.56	18.91	18.56	18.91	18.91	0.21%	5,600
Nov 22, 2024	18.85	18.87	18.85	18.87	18.87	0.05%	3,800
Nov 21, 2024	18.80	18.86	18.80	18.86	18.86	1.02%	1,828
Nov 20, 2024	18.66	18.67	18.66	18.67	18.67	0.11%	200
Nov 19, 2024	18.50	18.65	18.50	18.65	18.65	0.05%	700
Nov 18, 2024	18.65	18.65	18.57	18.64	18.64	0.76%	2,506
Nov 15, 2024	18.53	18.53	18.42	18.50	18.50	-0.70%	1,845
Nov 14, 2024	18.65	18.65	18.62	18.63	18.63	0.11%	1,900
Nov 13, 2024	18.62	18.65	18.58	18.61	18.61	0.11%	9,400
Nov 12, 2024	18.62	18.62	18.59	18.59	18.59	0.27%	1,800
Nov 11, 2024	18.56	18.56	18.54	18.54	18.54	0.54%	2,900
Nov 8, 2024	18.67	18.67	18.44	18.44	18.44	-0.32%	8,000
Nov 7, 2024	18.49	18.50	18.44	18.50	18.50	0.98%	2,000
Nov 6, 2024	18.24	18.32	18.24	18.32	18.32	1.16%	9,400
Nov 5, 2024	18.11	18.12	18.11	18.11	18.11	0.11%	4,101
Nov 4, 2024	18.03	18.09	18.03	18.09	18.09	0.28%	3,215
Nov 1, 2024	18.13	18.13	18.04	18.04	18.04	0.17%	600
Oct 31, 2024	18.15	18.15	18.00	18.01	18.01	-1.21%	11,933
Oct 30, 2024	18.21	18.23	18.21	18.23	18.23	0.05%	1,200
Oct 29, 2024	18.20	18.22	18.14	18.22	18.22	-	5,400
Oct 28, 2024	18.18	18.22	18.18	18.22	18.22	0.16%	2,900
Oct 25, 2024	18.19	18.19	18.19	18.19	18.19	0.50%	400
Oct 24, 2024	18.10	18.11	18.10	18.10	18.10	-1.09%	1,023
Oct 23, 2024	18.30	18.30	18.30	18.30	18.30	-0.16%	100
Oct 22, 2024	18.23	18.33	18.23	18.33	18.33	0.27%	5,500
Oct 21, 2024	18.26	18.30	18.25	18.28	18.28	-2.97%	5,400
Oct 18, 2024	18.84	18.84	18.84	18.84	18.84	3.18%	840
Oct 17, 2024	18.24	18.26	18.21	18.26	18.26	0.50%	1,400
Oct 16, 2024	18.23	18.23	18.17	18.17	18.17	-0.16%	8,800
Oct 15, 2024	18.16	18.25	18.16	18.20	18.20	-0.33%	10,100
Oct 11, 2024	18.55	18.55	18.24	18.26	18.26	-0.38%	15,100
Oct 10, 2024	18.30	18.55	18.24	18.33	18.33	-0.05%	44,032
Oct 9, 2024	18.09	18.34	18.09	18.34	18.34	0.94%	3,112
Oct 8, 2024	18.20	18.50	18.02	18.17	18.17	-1.84%	18,420
Oct 7, 2024	18.11	18.51	18.02	18.51	18.51	2.38%	4,345
Oct 4, 2024	18.00	18.08	17.94	18.08	18.08	0.72%	4,100
Oct 3, 2024	17.95	17.95	17.95	17.95	17.95	-0.11%	500
Oct 2, 2024	17.82	17.97	17.82	17.97	17.97	0.84%	1,310
Oct 1, 2024	17.82	17.82	17.82	17.82	17.82	0.17%	800
Sep 30, 2024	17.79	17.79	17.79	17.79	17.79	-0.67%	133
Sep 27, 2024	18.16	18.16	17.80	17.91	17.91	0.06%	1,338
Sep 26, 2024	17.94	17.94	17.90	17.90	17.90	-0.28%	2,100
Sep 25, 2024	17.91	17.95	17.91	17.95	17.95	0.28%	2,036
Sep 24, 2024	17.92	17.92	17.90	17.90	17.90	0.06%	2,316
Sep 23, 2024	17.93	17.93	17.88	17.89	17.89	0.34%	4,830
Sep 20, 2024	17.83	17.83	17.83	17.83	17.83	0.45%	-
Sep 19, 2024	17.85	17.85	17.75	17.75	17.75	-1.50%	5,500
Sep 18, 2024	17.64	18.06	17.64	18.02	18.02	1.64%	2,326
Sep 17, 2024	17.73	17.73	17.73	17.73	17.73	0.34%	200
Sep 16, 2024	17.73	17.73	17.67	17.67	17.67	-0.11%	738
Sep 13, 2024	17.80	17.89	17.67	17.69	17.69	-1.06%	14,505