TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.88	44.33	42.80	44.26	44.26	3.03%	113,466
Jun 10, 2026	43.60	43.89	42.90	42.96	42.96	-4.13%	386,788
Jun 9, 2026	45.41	45.63	44.54	44.81	44.81	-1.39%	112,532
Jun 8, 2026	45.43	45.62	45.30	45.44	45.44	0.10%	56,888
Jun 5, 2026	46.24	46.24	45.33	45.40	45.40	-3.44%	152,134
Jun 4, 2026	47.04	47.33	46.80	47.01	47.01	0.84%	101,938
Jun 3, 2026	46.69	46.76	46.45	46.62	46.62	-0.66%	40,359
Jun 2, 2026	47.10	47.18	46.85	46.93	46.93	0.32%	65,290
Jun 1, 2026	47.00	47.00	46.55	46.78	46.78	-1.41%	99,448
May 29, 2026	47.15	47.86	47.15	47.45	47.45	1.24%	67,203
May 28, 2026	46.48	47.07	46.24	46.87	46.87	0.60%	65,866
May 27, 2026	46.12	46.64	46.10	46.59	46.59	-1.19%	83,276
May 26, 2026	47.27	47.32	46.87	47.15	47.15	-1.13%	62,866
May 25, 2026	47.45	47.82	46.82	47.69	47.69	1.25%	68,297
May 22, 2026	46.93	47.30	46.93	47.10	47.10	-0.59%	37,849
May 21, 2026	47.12	47.54	46.80	47.38	47.38	0.32%	63,689
May 20, 2026	46.71	47.32	46.63	47.23	47.23	1.29%	82,092
May 19, 2026	46.90	47.00	46.60	46.63	46.63	-1.54%	87,409
May 15, 2026	47.35	47.58	47.02	47.36	47.36	-2.19%	84,474
May 14, 2026	48.74	48.83	48.42	48.42	48.42	-0.45%	35,669
May 13, 2026	48.72	48.86	48.50	48.64	48.64	-0.61%	82,935
May 12, 2026	48.85	48.94	48.26	48.94	48.94	-0.33%	37,505
May 11, 2026	48.96	49.15	48.80	49.10	49.10	0.20%	85,628
May 8, 2026	49.02	49.37	48.78	49.00	49.00	0.76%	192,309
May 7, 2026	48.91	49.19	48.45	48.63	48.63	0.54%	115,132
May 6, 2026	48.22	48.57	48.21	48.37	48.37	3.13%	61,535
May 5, 2026	47.10	47.23	46.90	46.90	46.90	0.86%	44,297
May 4, 2026	47.02	47.17	46.39	46.50	46.50	-1.94%	97,907
May 1, 2026	47.20	47.90	47.17	47.42	47.42	-0.25%	71,085
Apr 30, 2026	47.87	47.89	47.51	47.54	47.54	1.05%	51,106
Apr 29, 2026	47.04	47.23	46.75	47.05	47.05	-1.15%	110,593
Apr 28, 2026	47.51	47.63	47.19	47.59	47.59	-1.57%	91,088
Apr 27, 2026	48.53	48.53	48.13	48.35	48.35	-1.00%	48,121
Apr 24, 2026	48.70	49.12	48.68	48.84	48.84	0.18%	41,751
Apr 23, 2026	48.96	49.13	48.54	48.75	48.75	-0.71%	71,647
Apr 22, 2026	49.23	49.29	48.90	49.10	49.10	1.28%	71,443
Apr 21, 2026	49.45	49.60	48.40	48.48	48.48	-2.69%	129,814
Apr 20, 2026	50.01	50.07	49.64	49.82	49.82	-1.17%	120,185
Apr 17, 2026	50.16	50.65	50.16	50.41	50.41	1.33%	88,159
Apr 16, 2026	50.05	50.14	49.58	49.75	49.75	-0.28%	104,915
Apr 15, 2026	50.36	50.40	49.88	49.89	49.89	-1.34%	114,439
Apr 14, 2026	49.75	50.59	49.75	50.57	50.57	2.14%	153,341
Apr 13, 2026	49.58	49.62	49.20	49.51	49.51	-0.86%	96,809
Apr 10, 2026	50.00	50.20	49.81	49.94	49.94	-	60,582
Apr 9, 2026	49.71	50.26	49.71	49.94	49.94	0.69%	106,924
Apr 8, 2026	50.32	50.32	49.27	49.60	49.60	0.22%	126,594
Apr 7, 2026	49.07	49.57	48.50	49.49	49.49	0.99%	130,122
Apr 6, 2026	49.24	49.38	48.93	49.01	49.01	-0.64%	101,155
Apr 2, 2026	48.45	49.46	48.36	49.32	49.32	-1.89%	226,743
Apr 1, 2026	49.82	50.45	49.75	50.27	50.27	1.78%	242,400