Dr. Phone Fix Canada Corporation (TSXV:DPF)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0050 (2.44%)
At close: Nov 28, 2025
Dr. Phone Fix Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 6,500 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 38,520 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 36,972 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 5,003 |
| Nov 21, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | - | 20,515 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -10.42% | 39,500 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 20,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 29,029 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 11.11% | 29,500 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 72,700 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 46,500 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 21,500 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 8,500 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 13,000 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 135,500 |
| Nov 3, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 5,000 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 15,500 |
| Oct 30, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 90,500 |
| Oct 29, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 39,600 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 22,250 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.24% | 33,000 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -7.55% | 47,500 |
| Oct 23, 2025 | 0.25 | 0.32 | 0.24 | 0.27 | 0.27 | 32.50% | 44,501 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 13,000 |
| Oct 21, 2025 | 0.18 | 0.24 | 0.17 | 0.22 | 0.22 | 22.22% | 16,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 5,000 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 11.76% | 62,000 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 70,150 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 25,500 |
| Oct 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 6,024 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.62% | 3,000 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 22,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 13.33% | 3,500 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 42,600 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 500 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,500 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 23,220 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,890 |
| Sep 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -5.88% | 8,500 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 1,500 |
| Sep 16, 2025 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | -21.05% | 57,500 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 1,500 |
| Sep 12, 2025 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -16.67% | 21,583 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 20.00% | 19,867 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 147,500 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -10.00% | 18,500 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 2,500 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 10,853 |