TSX:PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	47.10	47.16	47.10	47.10	-	1.29%	2,093
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
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%	212,747
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