TSX:PHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	19.56	19.56	19.56	19.56	19.49	-4.07%	395
Mar 3, 2026	20.39	20.39	20.39	20.39	20.31	-3.68%	1,568
Mar 2, 2026	21.17	21.17	21.17	21.17	21.09	2.12%	154
Feb 27, 2026	20.73	20.73	20.73	20.73	20.65	2.42%	200
Feb 10, 2026	20.24	20.24	20.24	20.24	20.09	-	50
Feb 5, 2026	20.24	20.24	20.24	20.24	20.09	0.40%	400
Feb 3, 2026	20.16	20.16	20.16	20.16	20.01	-	119
Jan 26, 2026	20.30	20.30	20.16	20.16	19.94	-0.54%	1,100
Jan 23, 2026	20.27	20.27	20.27	20.27	20.05	0.05%	100
Jan 21, 2026	20.31	20.31	20.26	20.26	20.04	-1.79%	1,400
Jan 16, 2026	20.63	20.63	20.62	20.63	20.41	5.26%	3,000
Jan 5, 2026	19.60	19.60	19.60	19.60	19.39	0.72%	134
Dec 30, 2025	19.46	19.46	19.46	19.46	19.25	-0.56%	100
Dec 19, 2025	19.57	19.57	19.57	19.57	19.29	2.51%	701
Dec 15, 2025	19.09	19.09	19.09	19.09	18.81	0.10%	200
Dec 12, 2025	19.07	19.07	19.07	19.07	18.80	-0.10%	400
Dec 10, 2025	19.09	19.09	19.09	19.09	18.81	0.32%	103
Dec 9, 2025	19.03	19.03	19.03	19.03	18.76	-1.35%	328
Nov 28, 2025	19.29	19.29	19.29	19.29	19.01	-	200
Nov 24, 2025	19.40	19.40	19.29	19.29	18.94	-0.98%	2,632
Nov 4, 2025	19.48	19.48	19.48	19.48	19.13	0.46%	100
Oct 31, 2025	19.37	19.42	19.37	19.39	19.04	-0.15%	2,000
Oct 30, 2025	19.42	19.42	19.42	19.42	19.07	-0.46%	300
Oct 29, 2025	19.51	19.51	19.51	19.51	19.16	-1.37%	200
Sep 26, 2025	19.78	19.78	19.78	19.78	19.35	-0.45%	550
Sep 19, 2025	19.80	19.87	19.80	19.87	19.37	-0.35%	4,600