TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	34.76	34.90	34.35	34.77	34.77	-2.28%	314,774
Apr 22, 2025	36.53	36.53	35.51	35.58	35.58	-1.74%	305,100
Apr 21, 2025	36.18	36.30	36.08	36.21	36.21	2.46%	342,625
Apr 17, 2025	35.35	35.41	35.00	35.34	35.34	-0.39%	182,300
Apr 16, 2025	35.35	35.53	35.17	35.48	35.48	2.19%	235,000
Apr 15, 2025	34.41	34.72	34.29	34.72	34.72	1.31%	97,730
Apr 14, 2025	34.21	34.35	34.10	34.27	34.27	-0.55%	265,700
Apr 11, 2025	34.42	34.63	34.31	34.46	34.46	1.41%	253,543
Apr 10, 2025	33.58	34.14	33.49	33.98	33.98	1.77%	225,448
Apr 9, 2025	33.39	33.58	32.83	33.39	33.39	1.71%	797,425
Apr 8, 2025	32.86	32.96	32.58	32.83	32.83	0.98%	204,818
Apr 7, 2025	33.16	33.21	32.25	32.51	32.51	-2.28%	338,700
Apr 4, 2025	33.80	33.84	33.08	33.27	33.27	-1.89%	306,421
Apr 3, 2025	33.34	34.11	33.20	33.91	33.91	-2.19%	276,908
Apr 2, 2025	34.72	34.77	34.59	34.67	34.67	0.23%	143,236
Apr 1, 2025	34.73	34.82	34.34	34.59	34.59	-0.06%	187,300
Mar 31, 2025	34.65	34.70	34.53	34.61	34.61	1.41%	675,500
Mar 28, 2025	34.02	34.18	33.96	34.13	34.13	0.98%	257,300
Mar 27, 2025	33.67	33.83	33.58	33.80	33.80	1.56%	342,408
Mar 26, 2025	33.42	33.42	33.20	33.28	33.28	-0.24%	82,200
Mar 25, 2025	33.42	33.61	33.36	33.36	33.36	0.27%	45,600
Mar 24, 2025	33.59	33.59	33.26	33.27	33.27	-0.83%	77,206
Mar 21, 2025	33.74	33.74	33.35	33.55	33.55	-0.62%	99,625
Mar 20, 2025	33.78	33.82	33.68	33.76	33.76	-0.09%	74,430
Mar 19, 2025	33.64	33.79	33.53	33.79	33.79	0.69%	69,800
Mar 18, 2025	33.62	33.62	33.47	33.56	33.56	1.05%	196,136
Mar 17, 2025	33.15	33.28	33.08	33.21	33.21	0.15%	119,000
Mar 14, 2025	33.28	33.28	33.13	33.16	33.16	-0.09%	153,400
Mar 13, 2025	32.95	33.25	32.95	33.19	33.19	1.34%	1,095,900
Mar 12, 2025	32.53	32.83	32.51	32.75	32.75	0.46%	88,805
Mar 11, 2025	32.66	32.84	32.60	32.60	32.60	0.46%	230,813
Mar 10, 2025	32.66	32.73	32.45	32.45	32.45	-0.46%	89,239
Mar 7, 2025	32.69	32.71	32.50	32.60	32.60	0.49%	134,203
Mar 6, 2025	32.50	32.55	32.29	32.44	32.44	-0.61%	67,447
Mar 5, 2025	32.54	32.80	32.40	32.64	32.64	-0.40%	94,049
Mar 4, 2025	32.64	32.87	32.55	32.77	32.77	0.99%	194,100
Mar 3, 2025	32.10	32.47	32.09	32.45	32.45	1.37%	312,528
Feb 28, 2025	31.95	32.01	31.74	32.01	32.01	-0.68%	53,536
Feb 27, 2025	32.38	32.38	32.16	32.23	32.23	-0.83%	81,122
Feb 26, 2025	32.34	32.50	32.23	32.50	32.50	0.34%	47,500
Feb 25, 2025	32.58	32.60	32.10	32.39	32.39	-0.89%	111,700
Feb 24, 2025	32.50	32.68	32.35	32.68	32.68	0.93%	97,918
Feb 21, 2025	32.35	32.45	32.15	32.38	32.38	0.43%	52,039
Feb 20, 2025	32.17	32.33	32.17	32.24	32.24	-0.12%	74,238
Feb 19, 2025	32.14	32.29	32.10	32.28	32.28	0.69%	90,903
Feb 18, 2025	32.18	32.18	32.04	32.06	32.06	1.20%	254,000
Feb 14, 2025	32.16	32.16	31.55	31.68	31.68	-1.71%	146,100
Feb 13, 2025	32.19	32.30	32.09	32.23	32.23	0.59%	105,700
Feb 12, 2025	32.07	32.13	31.98	32.04	32.04	0.06%	93,201
Feb 11, 2025	32.07	32.17	32.00	32.02	32.02	-0.25%	122,614