TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	48.24	49.42	48.17	49.39	49.39	3.83%	141,205
Mar 30, 2026	48.12	48.12	47.35	47.57	47.57	0.44%	175,704
Mar 27, 2026	46.29	47.71	46.21	47.36	47.36	3.34%	221,961
Mar 26, 2026	46.50	46.83	45.66	45.83	45.83	-3.11%	157,780
Mar 25, 2026	47.57	47.72	46.87	47.30	47.30	3.21%	178,731
Mar 24, 2026	45.21	46.02	45.15	45.83	45.83	0.53%	212,547
Mar 23, 2026	45.48	46.38	44.95	45.59	45.59	-1.83%	466,704
Mar 20, 2026	48.17	48.21	46.30	46.44	46.44	-3.51%	406,426
Mar 19, 2026	47.52	48.22	46.90	48.13	48.13	-4.10%	459,584
Mar 18, 2026	50.62	50.87	50.13	50.19	50.19	-3.48%	177,395
Mar 17, 2026	52.08	52.27	51.77	52.00	52.00	-0.04%	90,552
Mar 16, 2026	52.06	52.21	51.66	52.02	52.02	-0.57%	164,525
Mar 13, 2026	53.11	53.15	52.25	52.32	52.32	-0.65%	94,764
Mar 12, 2026	53.55	53.55	52.59	52.66	52.66	-1.74%	237,657
Mar 11, 2026	53.58	53.66	53.29	53.59	53.59	-0.17%	91,875
Mar 10, 2026	53.81	54.07	53.38	53.68	53.68	0.96%	313,208
Mar 9, 2026	52.40	53.17	52.20	53.17	53.17	-0.23%	146,717
Mar 6, 2026	53.01	53.50	52.89	53.29	53.29	0.93%	343,498
Mar 5, 2026	53.23	53.26	52.70	52.80	52.80	-1.22%	108,578
Mar 4, 2026	53.79	54.00	53.20	53.45	53.45	0.66%	256,669
Mar 3, 2026	53.80	53.80	52.33	53.10	53.10	-4.65%	461,632
Mar 2, 2026	55.80	55.93	54.96	55.69	55.69	1.75%	440,205
Feb 27, 2026	54.44	54.81	54.32	54.73	54.73	0.90%	236,134
Feb 26, 2026	53.94	54.32	53.55	54.24	54.24	0.76%	194,982
Feb 25, 2026	54.01	54.40	53.75	53.83	53.83	-0.25%	124,153
Feb 24, 2026	53.55	54.03	53.36	53.97	53.97	-1.33%	199,805
Feb 23, 2026	53.62	54.70	53.62	54.69	54.69	3.36%	184,214
Feb 20, 2026	52.19	52.95	51.73	52.91	52.91	2.04%	223,581
Feb 19, 2026	51.49	51.94	51.31	51.85	51.85	0.74%	178,407
Feb 18, 2026	50.95	51.66	50.95	51.47	51.47	2.80%	173,875
Feb 17, 2026	50.26	50.40	49.67	50.07	50.07	-2.81%	265,896
Feb 13, 2026	51.17	51.70	50.84	51.52	51.52	2.07%	157,915
Feb 12, 2026	51.90	52.10	50.11	50.48	50.48	-3.14%	228,898
Feb 11, 2026	52.22	52.24	51.69	52.11	52.11	0.85%	133,643
Feb 10, 2026	52.09	52.09	51.28	51.67	51.67	-1.09%	147,547
Feb 9, 2026	51.37	52.28	51.37	52.24	52.24	2.51%	169,095
Feb 6, 2026	50.11	50.97	50.11	50.96	50.96	3.24%	223,765
Feb 5, 2026	49.56	50.58	49.13	49.36	49.36	-2.72%	299,590
Feb 4, 2026	51.82	51.82	49.86	50.74	50.74	0.18%	279,666
Feb 3, 2026	50.80	51.27	49.76	50.65	50.65	6.01%	473,693
Feb 2, 2026	48.09	49.29	46.61	47.78	47.78	-3.79%	517,000
Jan 30, 2026	51.98	52.45	47.87	49.66	49.66	-10.07%	2,636,308
Jan 29, 2026	56.85	56.85	52.50	55.22	55.22	-0.20%	830,966
Jan 28, 2026	54.10	55.42	54.10	55.33	55.33	3.52%	651,523
Jan 27, 2026	52.59	53.50	52.19	53.45	53.45	1.33%	479,027
Jan 26, 2026	53.11	53.24	52.17	52.75	52.75	1.15%	570,051
Jan 23, 2026	51.98	52.33	51.88	52.15	52.15	0.79%	284,244
Jan 22, 2026	51.07	51.87	50.98	51.74	51.74	1.33%	222,866