TSX: PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	28.93	29.01	28.93	28.99	28.99	0.24%	2,476
Dec 24, 2024	28.89	28.94	28.86	28.92	28.92	0.21%	17,851
Dec 23, 2024	29.03	29.06	28.86	28.86	28.86	-0.59%	13,200
Dec 20, 2024	28.90	29.11	28.90	29.03	29.03	0.97%	26,300
Dec 19, 2024	28.66	28.75	28.57	28.75	28.75	-0.31%	45,900
Dec 18, 2024	29.12	29.14	28.72	28.84	28.84	-1.10%	54,900
Dec 17, 2024	29.09	29.19	29.03	29.16	29.16	-0.03%	47,509
Dec 16, 2024	29.14	29.18	29.05	29.17	29.17	0.38%	77,543
Dec 13, 2024	29.16	29.24	29.06	29.06	29.06	-1.09%	60,111
Dec 12, 2024	29.40	29.40	29.26	29.38	29.38	-1.01%	43,600
Dec 11, 2024	29.48	29.69	29.45	29.68	29.68	0.92%	64,100
Dec 10, 2024	29.29	29.42	29.29	29.41	29.41	1.41%	84,600
Dec 9, 2024	28.80	29.04	28.80	29.00	29.00	1.29%	68,345
Dec 6, 2024	28.51	28.72	28.51	28.63	28.63	0.74%	54,822
Dec 5, 2024	28.57	28.57	28.37	28.42	28.42	-0.91%	59,400
Dec 4, 2024	28.62	28.70	28.61	28.68	28.68	0.49%	28,907
Dec 3, 2024	28.56	28.60	28.46	28.54	28.54	0.35%	22,600
Dec 2, 2024	28.57	28.63	28.44	28.44	28.44	-0.56%	44,900
Nov 29, 2024	28.63	28.70	28.54	28.60	28.60	0.42%	34,433
Nov 28, 2024	28.37	28.50	28.37	28.48	28.48	0.14%	41,700
Nov 27, 2024	28.65	28.66	28.41	28.44	28.44	-0.04%	37,500
Nov 26, 2024	28.45	28.46	28.34	28.45	28.45	0.89%	40,300
Nov 25, 2024	28.47	28.47	28.12	28.20	28.20	-3.23%	111,700
Nov 22, 2024	28.94	29.22	28.89	29.14	29.14	1.32%	157,347
Nov 21, 2024	28.71	28.77	28.63	28.76	28.76	0.70%	412,000
Nov 20, 2024	28.45	28.64	28.44	28.56	28.56	0.88%	76,641
Nov 19, 2024	28.29	28.32	28.18	28.31	28.31	0.71%	111,823
Nov 18, 2024	28.16	28.20	28.07	28.11	28.11	1.52%	38,700
Nov 15, 2024	27.69	27.81	27.62	27.69	27.69	0.25%	21,413
Nov 14, 2024	27.55	27.71	27.53	27.62	27.62	-0.18%	116,700
Nov 13, 2024	27.97	27.97	27.63	27.67	27.67	-0.25%	76,300
Nov 12, 2024	27.92	27.93	27.53	27.74	27.74	-1.07%	556,544
Nov 11, 2024	28.32	28.32	27.95	28.04	28.04	-2.81%	153,511
Nov 8, 2024	28.95	28.98	28.82	28.85	28.85	-0.35%	80,800
Nov 7, 2024	28.86	28.98	28.86	28.95	28.95	0.66%	53,641
Nov 6, 2024	28.80	28.88	28.66	28.76	28.76	-2.57%	129,600
Nov 5, 2024	29.57	29.61	29.44	29.52	29.52	-0.24%	28,616
Nov 4, 2024	29.72	29.72	29.47	29.59	29.59	-0.34%	43,500
Nov 1, 2024	29.79	29.83	29.65	29.69	29.69	-0.07%	17,500
Oct 31, 2024	29.93	29.93	29.52	29.71	29.71	-1.36%	78,600
Oct 30, 2024	30.05	30.18	30.00	30.12	30.12	0.60%	110,200
Oct 29, 2024	29.80	29.97	29.75	29.94	29.94	1.11%	177,000
Oct 28, 2024	29.61	29.66	29.53	29.61	29.61	-0.07%	90,630
Oct 25, 2024	29.36	29.64	29.35	29.63	29.63	0.54%	48,942
Oct 24, 2024	29.46	29.48	29.30	29.47	29.47	0.89%	34,800
Oct 23, 2024	29.49	29.49	29.14	29.21	29.21	-1.08%	107,308
Oct 22, 2024	29.40	29.54	29.40	29.53	29.53	0.96%	36,401
Oct 21, 2024	29.40	29.45	29.20	29.25	29.25	0.17%	82,416
Oct 18, 2024	28.99	29.21	28.99	29.20	29.20	1.11%	43,737
Oct 17, 2024	28.76	28.89	28.76	28.88	28.88	1.01%	29,513
Oct 16, 2024	28.68	28.72	28.55	28.59	28.59	0.28%	20,328
Oct 15, 2024	28.47	28.61	28.43	28.51	28.51	0.42%	63,135
Oct 11, 2024	28.26	28.44	28.26	28.39	28.39	1.10%	48,147
Oct 10, 2024	27.97	28.11	27.97	28.08	28.08	0.97%	49,535
Oct 9, 2024	27.77	27.83	27.73	27.81	27.81	-0.11%	12,902
Oct 8, 2024	27.95	28.00	27.67	27.84	27.84	-0.46%	41,015
Oct 7, 2024	27.99	28.01	27.89	27.97	27.97	0.04%	27,000
Oct 4, 2024	28.01	28.13	27.87	27.96	27.96	-0.04%	37,000
Oct 3, 2024	27.94	27.98	27.77	27.97	27.97	0.50%	115,900
Oct 2, 2024	27.86	27.86	27.69	27.83	27.83	0.04%	32,416
Oct 1, 2024	27.81	27.98	27.78	27.82	27.82	0.87%	25,202
Sep 30, 2024	27.65	27.65	27.53	27.58	27.58	-0.72%	71,703
Sep 27, 2024	27.90	27.90	27.65	27.78	27.78	-0.57%	48,619
Sep 26, 2024	27.89	27.96	27.80	27.94	27.94	0.47%	28,300
Sep 25, 2024	27.75	27.85	27.69	27.81	27.81	0.22%	100,909
Sep 24, 2024	27.59	27.77	27.59	27.75	27.75	0.80%	71,900
Sep 23, 2024	27.60	27.63	27.48	27.53	27.53	-0.11%	29,300
Sep 20, 2024	27.50	27.61	27.46	27.56	27.56	1.03%	100,300
Sep 19, 2024	27.20	27.35	27.14	27.28	27.28	1.19%	33,540
Sep 18, 2024	27.18	27.37	26.95	26.96	26.96	-0.48%	45,800
Sep 17, 2024	27.27	27.29	27.06	27.09	27.09	-0.70%	28,221
Sep 16, 2024	27.25	27.29	27.18	27.28	27.28	0.18%	27,800
Sep 13, 2024	27.05	27.25	27.05	27.23	27.23	1.30%	31,800
Sep 12, 2024	26.86	26.89	26.79	26.88	26.88	1.09%	105,900
Sep 11, 2024	26.56	26.67	26.55	26.59	26.59	-0.37%	20,227
Sep 10, 2024	26.58	26.69	26.53	26.69	26.69	0.79%	36,500
Sep 9, 2024	26.42	26.48	26.35	26.48	26.48	0.38%	23,300
Sep 6, 2024	26.43	26.57	26.27	26.38	26.38	-0.26%	57,242
Sep 5, 2024	26.49	26.52	26.35	26.45	26.45	0.76%	43,841
Sep 4, 2024	26.25	26.29	26.18	26.25	26.25	-0.15%	29,834
Sep 3, 2024	26.24	26.29	26.10	26.29	26.29	0.08%	34,904
Aug 30, 2024	26.43	26.43	26.23	26.27	26.27	-0.72%	21,535
Aug 29, 2024	26.31	26.47	26.31	26.46	26.46	0.57%	43,500
Aug 28, 2024	26.30	26.31	26.19	26.31	26.31	-0.42%	21,200
Aug 27, 2024	26.28	26.43	26.27	26.42	26.42	-	36,511
Aug 26, 2024	26.42	26.49	26.32	26.42	26.42	0.19%	55,100
Aug 23, 2024	26.42	26.47	26.29	26.37	26.37	0.30%	48,218
Aug 22, 2024	26.37	26.37	26.17	26.29	26.29	-1.05%	98,025
Aug 21, 2024	26.47	26.62	26.36	26.57	26.57	-0.11%	42,301
Aug 20, 2024	26.72	26.75	26.48	26.60	26.60	0.38%	31,100
Aug 19, 2024	26.37	26.50	26.33	26.50	26.50	-0.26%	23,200
Aug 16, 2024	26.52	26.58	26.41	26.57	26.57	1.22%	60,739
Aug 15, 2024	26.21	26.30	26.04	26.25	26.25	0.50%	28,500
Aug 14, 2024	26.12	26.15	25.97	26.12	26.12	-0.46%	37,900
Aug 13, 2024	26.30	26.34	26.21	26.24	26.24	-0.38%	21,640
Aug 12, 2024	26.08	26.34	26.08	26.34	26.34	1.54%	25,337
Aug 9, 2024	25.85	25.97	25.81	25.94	25.94	0.58%	44,300
Aug 8, 2024	25.81	25.85	25.74	25.79	25.79	0.90%	67,500
Aug 7, 2024	25.72	25.72	25.53	25.56	25.56	-0.23%	55,624
Aug 6, 2024	25.83	25.85	25.59	25.62	25.62	-2.62%	130,426