TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	46.90	47.04	46.59	46.93	-	1.96%	54,909
Sep 2, 2026	45.90	46.18	45.77	46.03	46.03	1.01%	144,926
Sep 1, 2026	45.82	46.04	45.52	45.57	45.57	-2.73%	156,408
Aug 31, 2026	46.74	46.87	46.41	46.85	46.85	-0.35%	78,419
Aug 28, 2026	48.46	48.65	46.85	47.02	47.02	-3.07%	202,460
Aug 27, 2026	48.31	48.58	48.05	48.51	48.51	0.22%	52,577
Aug 26, 2026	48.59	48.71	48.30	48.40	48.40	-1.28%	100,653
Aug 25, 2026	48.44	49.05	48.40	49.03	49.03	0.22%	195,022
Aug 24, 2026	49.03	49.12	48.65	48.92	48.92	1.51%	293,012
Aug 21, 2026	47.76	48.32	47.66	48.19	48.19	1.80%	241,383
Aug 20, 2026	46.59	47.36	46.56	47.34	47.34	0.45%	170,020
Aug 19, 2026	46.91	47.13	46.64	47.13	47.13	2.61%	217,786
Aug 18, 2026	46.29	46.47	45.88	45.93	45.93	-1.52%	86,644
Aug 17, 2026	46.17	46.67	46.14	46.64	46.64	1.13%	62,572
Aug 14, 2026	46.21	46.26	46.06	46.12	46.12	0.30%	53,138
Aug 13, 2026	46.43	46.43	45.94	45.98	45.98	-1.58%	95,473
Aug 12, 2026	46.75	46.88	46.50	46.72	46.72	1.10%	179,956
Aug 11, 2026	46.50	46.55	46.10	46.21	46.21	-0.39%	88,448
Aug 10, 2026	45.80	46.45	45.63	46.39	46.39	1.24%	114,533
Aug 7, 2026	46.10	46.15	45.70	45.82	45.82	1.44%	112,430
Aug 6, 2026	45.01	45.37	44.88	45.17	45.17	0.33%	109,657
Aug 5, 2026	44.68	45.18	44.54	45.02	45.02	3.73%	165,031
Aug 4, 2026	43.37	43.71	43.37	43.40	43.40	1.12%	74,402
Jul 31, 2026	42.90	43.02	42.70	42.92	42.92	-1.47%	78,255
Jul 30, 2026	43.33	43.62	43.31	43.56	43.56	1.28%	50,841
Jul 29, 2026	42.72	43.66	42.56	43.01	43.01	0.23%	52,017
Jul 28, 2026	42.99	43.10	42.82	42.91	42.91	-1.54%	58,680
Jul 27, 2026	43.43	43.67	43.39	43.58	43.58	0.90%	48,069
Jul 24, 2026	43.09	43.42	43.09	43.19	43.19	0.28%	45,381
Jul 23, 2026	43.16	43.22	42.98	43.07	43.07	-2.05%	74,059
Jul 22, 2026	43.98	44.35	43.94	43.97	43.97	1.01%	92,508
Jul 21, 2026	43.08	43.54	42.96	43.53	43.53	2.35%	75,504
Jul 20, 2026	42.52	42.64	42.38	42.53	42.53	0.12%	31,249
Jul 17, 2026	41.92	42.51	41.92	42.48	42.48	0.76%	69,072
Jul 16, 2026	42.32	42.51	42.08	42.16	42.16	-1.77%	85,142
Jul 15, 2026	42.97	43.11	42.70	42.92	42.92	-0.29%	51,702
Jul 14, 2026	43.23	43.40	42.90	43.05	43.05	0.88%	48,709
Jul 13, 2026	43.31	43.31	42.53	42.67	42.67	-2.71%	65,356
Jul 10, 2026	43.65	43.86	43.55	43.86	43.86	-0.43%	35,651
Jul 9, 2026	44.08	44.18	44.00	44.05	44.05	1.12%	25,380
Jul 8, 2026	43.41	43.63	43.06	43.56	43.56	-1.02%	50,845
Jul 7, 2026	44.67	44.79	43.82	44.01	44.01	-1.37%	80,757
Jul 6, 2026	44.53	44.65	44.35	44.62	44.62	-1.41%	141,371
Jul 3, 2026	44.50	45.39	44.42	45.26	45.26	2.63%	271,194
Jul 2, 2026	43.77	44.15	43.77	44.10	44.10	2.99%	110,138
Jun 30, 2026	43.10	43.49	42.82	42.82	42.82	-0.42%	88,441
Jun 29, 2026	43.24	43.25	42.84	43.00	43.00	-1.17%	63,584
Jun 26, 2026	43.29	43.77	43.21	43.51	43.51	1.14%	64,709
Jun 25, 2026	42.98	43.26	42.78	43.02	43.02	0.80%	95,101
Jun 24, 2026	42.60	43.20	42.36	42.68	42.68	-2.89%	415,948