TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	35.11	35.11	34.91	34.95	34.95	-0.99%	55,476
Jun 2, 2025	35.14	35.31	35.12	35.30	35.30	2.23%	167,900
May 30, 2025	34.73	34.75	34.48	34.53	34.53	-1.34%	65,800
May 29, 2025	34.96	35.10	34.90	35.00	35.00	0.46%	61,300
May 28, 2025	34.91	34.94	34.69	34.84	34.84	-0.09%	47,400
May 27, 2025	34.64	34.89	34.56	34.87	34.87	-0.88%	83,813
May 26, 2025	35.20	35.34	35.16	35.18	35.18	-	57,034
May 23, 2025	35.34	35.38	35.16	35.18	35.18	0.86%	159,238
May 22, 2025	35.19	35.19	34.78	34.88	34.88	-0.82%	114,237
May 21, 2025	34.98	35.21	34.85	35.17	35.17	0.51%	152,900
May 20, 2025	34.31	34.99	34.31	34.99	34.99	2.94%	127,121
May 16, 2025	33.90	34.02	33.72	33.99	33.99	-1.08%	103,434
May 15, 2025	33.96	34.36	33.92	34.36	34.36	1.72%	103,621
May 14, 2025	33.89	34.00	33.63	33.78	33.78	-2.14%	171,827
May 13, 2025	34.63	34.68	34.49	34.52	34.52	-0.09%	86,500
May 12, 2025	34.50	34.67	34.44	34.55	34.55	-2.48%	127,028
May 9, 2025	35.47	35.61	35.31	35.43	35.43	0.91%	128,047
May 8, 2025	35.59	35.63	34.97	35.11	35.11	-1.40%	150,604
May 7, 2025	35.71	35.78	35.52	35.61	35.61	-1.14%	116,500
May 6, 2025	35.67	36.03	35.56	36.02	36.02	2.77%	131,206
May 5, 2025	34.94	35.14	34.82	35.05	35.05	3.06%	119,610
May 2, 2025	34.09	34.24	33.88	34.01	34.01	0.12%	114,346
May 1, 2025	34.00	34.00	33.77	33.97	33.97	-1.82%	188,128
Apr 30, 2025	34.79	35.00	34.57	34.60	34.60	-1.17%	122,916
Apr 29, 2025	35.05	35.17	34.87	35.01	35.01	-0.96%	98,840
Apr 28, 2025	34.71	35.36	34.60	35.35	35.35	1.41%	162,101
Apr 25, 2025	34.54	34.91	34.47	34.86	34.86	-1.25%	170,144
Apr 24, 2025	35.01	35.31	34.86	35.30	35.30	1.52%	164,719
Apr 23, 2025	34.76	34.90	34.35	34.77	34.77	-2.28%	314,800
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