Dr. Phone Fix Canada Corporation (TSXV:DPF)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Dr. Phone Fix Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 59,500 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.25% | 263,500 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -15.79% | 1,000 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jul 9, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 15.15% | 12,500 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 3, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -29.79% | 35,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -7.84% | 500 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.51% | 1,005 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 25, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | - | 11.90% | 2,500 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -25.00% | 26,500 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| Jun 18, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | - | 14,000 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 3,500 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 10, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -3.45% | 12,500 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 4,408 |
| Jun 5, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 11.11% | 27,000 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 3.85% | 20,908 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -13.33% | 2,000 |
| Jun 2, 2025 | 0.26 | 0.31 | 0.24 | 0.30 | - | -3.23% | 111,305 |
| May 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 3,000 |
| May 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 10,016 |
| May 27, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | 3.13% | 42,600 |
| May 26, 2025 | 0.30 | 0.32 | 0.27 | 0.32 | - | - | 133,000 |
| May 23, 2025 | 0.32 | 0.32 | 0.25 | 0.32 | - | - | 160,333 |
| May 22, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | - | -5.88% | 78,485 |
| May 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 9,500 |
| May 20, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | - | -2.86% | 45,700 |
| May 16, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 120,402 |
| May 15, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 26,000 |
| May 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 36,970 |
| May 13, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | - | 17.24% | 101,500 |
| May 12, 2025 | 0.27 | 0.29 | 0.24 | 0.29 | - | 3.57% | 226,000 |
| May 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.69% | 54,550 |
| May 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 131,000 |