Dr. Phone Fix Canada Corporation (TSXV:DPF)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0650 (32.50%)
Oct 23, 2025, 3:23 PM EDT
Dr. Phone Fix Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 24.14% | 3,500 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 21,500 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 43,778 |
| Aug 15, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 29,100 |
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 62,000 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 16,000 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 19,500 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 8,340 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.11 | 0.15 | 0.15 | - | 18,500 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 59,500 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 263,500 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 1,000 |
| Jul 9, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 12,500 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -29.79% | 35,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 500 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.51% | 1,005 |
| Jun 25, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 11.90% | 2,500 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -25.00% | 26,500 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Jun 18, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 14,000 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |