TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	35.56	35.89	35.56	35.80	35.80	0.45%	82,437
Aug 21, 2025	35.72	35.72	35.60	35.64	35.64	-0.14%	54,800
Aug 20, 2025	35.47	35.69	35.47	35.69	35.69	1.22%	87,025
Aug 19, 2025	35.43	35.48	35.25	35.26	35.26	-0.25%	47,625
Aug 18, 2025	35.46	35.46	35.33	35.35	35.35	-0.25%	87,600
Aug 15, 2025	35.40	35.47	35.30	35.44	35.44	0.14%	23,030
Aug 14, 2025	35.52	35.52	35.32	35.39	35.39	-0.48%	44,500
Aug 13, 2025	35.49	35.61	35.43	35.56	35.56	0.40%	69,000
Aug 12, 2025	35.45	35.45	35.20	35.42	35.42	-0.20%	64,400
Aug 11, 2025	35.44	35.57	35.36	35.49	35.49	-1.06%	135,100
Aug 8, 2025	35.86	35.93	35.67	35.87	35.87	-0.06%	137,600
Aug 7, 2025	35.68	35.89	35.66	35.89	35.89	0.90%	79,200
Aug 6, 2025	35.58	35.67	35.51	35.57	35.57	-0.39%	88,113
Aug 5, 2025	35.68	35.86	35.67	35.71	35.71	0.88%	145,000
Aug 1, 2025	35.35	35.47	35.18	35.40	35.40	1.52%	204,300
Jul 31, 2025	34.99	35.00	34.82	34.87	34.87	0.72%	52,804
Jul 30, 2025	35.00	35.00	34.59	34.62	34.62	-1.51%	118,842
Jul 29, 2025	35.00	35.19	34.94	35.15	35.15	0.66%	85,129
Jul 28, 2025	35.07	35.07	34.74	34.92	34.92	-0.51%	71,145
Jul 25, 2025	35.08	35.17	35.00	35.10	35.10	-0.48%	61,700
Jul 24, 2025	35.14	35.29	35.07	35.27	35.27	-0.23%	63,300
Jul 23, 2025	35.61	35.72	35.34	35.35	35.35	-1.31%	62,000
Jul 22, 2025	35.75	35.86	35.70	35.82	35.82	0.51%	121,446
Jul 21, 2025	35.51	35.67	35.51	35.64	35.64	1.28%	90,440
Jul 18, 2025	35.29	35.31	35.19	35.19	35.19	-	70,823
Jul 17, 2025	34.90	35.20	34.87	35.19	35.19	0.31%	67,707
Jul 16, 2025	35.06	35.30	34.91	35.08	35.08	0.34%	80,800
Jul 15, 2025	34.96	35.20	34.84	34.96	34.96	-0.43%	61,817
Jul 14, 2025	35.25	35.25	35.03	35.11	35.11	-0.20%	36,900
Jul 11, 2025	35.07	35.28	35.07	35.18	35.18	1.21%	73,000
Jul 10, 2025	34.79	34.86	34.66	34.76	34.76	0.17%	46,300
Jul 9, 2025	34.54	34.77	34.47	34.70	34.70	0.29%	87,815
Jul 8, 2025	34.80	34.85	34.43	34.60	34.60	-1.03%	65,145
Jul 7, 2025	34.62	34.99	34.58	34.96	34.96	0.69%	54,800
Jul 4, 2025	34.12	34.85	34.12	34.72	34.72	0.14%	49,507
Jul 3, 2025	34.65	34.71	34.56	34.67	34.67	-0.80%	49,900
Jul 2, 2025	34.94	34.96	34.80	34.95	34.95	1.19%	76,500
Jun 30, 2025	34.28	34.54	34.24	34.54	34.54	0.79%	86,031
Jun 27, 2025	34.00	34.44	33.98	34.27	34.27	-1.30%	96,336
Jun 26, 2025	34.69	34.76	34.58	34.72	34.72	-0.74%	133,900
Jun 25, 2025	34.93	35.16	34.93	34.98	34.98	-	54,936
Jun 24, 2025	34.86	35.00	34.65	34.98	34.98	-1.66%	107,800
Jun 23, 2025	35.67	35.86	35.57	35.57	35.57	0.17%	65,000
Jun 20, 2025	35.39	35.52	35.34	35.51	35.51	-0.17%	52,644
Jun 19, 2025	35.31	35.58	35.31	35.57	35.57	0.45%	51,600
Jun 18, 2025	35.57	35.64	35.37	35.41	35.41	-0.14%	59,616
Jun 17, 2025	35.35	35.51	35.11	35.46	35.46	0.68%	72,603
Jun 16, 2025	35.60	35.60	35.16	35.22	35.22	-1.51%	93,106
Jun 13, 2025	35.97	35.98	35.54	35.76	35.76	1.39%	134,124
Jun 12, 2025	35.14	35.32	35.14	35.27	35.27	1.09%	84,941