Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:06:46 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Z
PHG
20.15
20.41
20.15
20.33
0.275
785,714
3,131
20.15
22.16
2024-03-26
Z
PHG
20.07
20.10
19.95
20.04
0.16
651,970
2,936
19.87
22.23
2024-03-25
Z
PHG
19.99
20.06
19.86
19.89
-0.105
691,966
3,656
19.72
21.74
2024-03-22
Z
PHG
20.12
20.26
19.98
20.00
-0.37
973,330
4,503
19.75
22.87
2024-03-21
Z
PHG
20.23
20.48
20.205
20.37
-0.225
1,032,867
4,529
20.20
20.55
2024-03-20
Z
PHG
20.55
20.62
20.265
20.61
-0.19
979,678
4,747
20.36
22.80
2024-03-19
Z
PHG
20.69
20.86
20.635
20.80
0.1375
523,969
3,178
20.50
22.95
2024-03-18
Z
PHG
20.97
20.98
20.655
20.67
-0.3989
822,026
3,713
18.57
21.90
2024-03-15
Z
PHG
21.23
21.28
20.99
21.06
-0.385
710,404
3,267
20.50
23.17
2024-03-14
Z
PHG
21.60
21.63
21.38
21.45
-0.12
1,011,359
4,021
21.21
21.75
2024-03-13
Z
PHG
21.51
21.66
21.495
21.56
0.21
798,338
3,616
21.40
22.00
2024-03-12
Z
PHG
21.40
21.41
21.24
21.35
-0.06
637,857
3,626
19.43
21.50
2024-03-11
Z
PHG
21.12
21.45
21.04
21.41
0.57
823,441
4,264
19.42
21.50
2024-03-08
Z
PHG
20.89
21.05
20.805
20.84
-0.10
579,877
3,031
20.74
22.74
2024-03-07
Z
PHG
20.77
21.055
20.77
20.94
0.53
931,621
4,572
18.97
23.55
2024-03-06
Z
PHG
20.44
20.4912
20.33
20.41
0.185
545,731
2,822
20.27
22.58
2024-03-05
Z
PHG
20.21
20.315
20.19
20.23
-0.115
1,110,550
3,627
20.05
22.79
2024-03-04
Z
PHG
20.22
20.345
20.19
20.34
0.01
810,984
5,206
20.28
20.34
2024-03-01
Z
PHG
20.14
20.405
20.05
20.325
0.275
926,814
4,833
20.12
23.26
2024-02-29
Z
PHG
20.07
20.07
19.88
20.05
0.16
917,420
3,822
18.08
22.25
2024-02-28
Z
PHG
20.06
20.08
19.86
19.89
-0.26
1,111,422
4,205
17.94
21.79
2024-02-27
Z
PHG
20.20
20.2401
20.1422
20.17
0.105
516,982
3,260
17.84
21.50
2024-02-26
Z
PHG
20.05
20.14
20.025
20.08
-0.035
1,033,618
4,314
17.98
23.33
2024-02-23
Z
PHG
20.09
20.21
20.07
20.12
-0.15
1,213,781
4,163
19.91
22.67
2024-02-22
Z
PHG
20.18
20.31
20.065
20.26
0.39
932,883
3,956
19.80
21.50
2024-02-21
Z
PHG
19.68
19.91
19.55
19.87
-0.27
1,421,816
5,155
17.98
20.00
2024-02-20
Z
PHG
20.12
20.23
20.08
20.16
-0.145
731,198
3,480
20.00
22.16
2024-02-19
Z
PHG
20.22
20.42
20.1701
20.31
-0.10
0
0
20.00
22.22
2024-02-16
Z
PHG
20.22
20.42
20.1701
20.31
-0.10
682,678
3,260
20.00
22.22
2024-02-15
Z
PHG
20.30
20.45
20.15
20.41
0.335
1,071,481
4,387
19.00
23.55
2024-02-14
Z
PHG
19.97
20.08
19.845
20.07
0.025
6,605,076
6,173
18.36
23.55
2024-02-13
Z
PHG
20.08
20.17
19.93
20.04
-0.615
775,235
4,553
18.07
21.86
2024-02-12
Z
PHG
20.58
20.705
20.49
20.65
0.05
672,924
3,702
20.55
22.86
2024-02-09
Z
PHG
20.57
20.635
20.43
20.60
0.105
611,571
3,259
20.40
23.29
2024-02-08
Z
PHG
20.45
20.52
20.325
20.50
0.10
726,761
3,400
19.43
22.76
2024-02-07
Z
PHG
20.74
20.77
20.365
20.40
-0.79
1,054,367
4,769
20.11
22.23
2024-02-06
Z
PHG
20.85
21.205
20.85
21.20
0.30
3,011,900
5,410
18.39
23.88
2024-02-05
Z
PHG
20.74
20.98
20.695
20.90
-0.025
762,643
4,233
18.82
23.16
2024-02-02
Z
PHG
20.93
20.98
20.755
20.93
-0.425
929,152
4,657
20.81
23.59
2024-02-01
Z
PHG
21.12
21.37
21.04
21.34
0.21
992,442
5,413
19.28
21.60
2024-01-31
Z
PHG
21.41
21.61
21.13
21.13
-0.29
971,066
4,256
21.06
23.16
2024-01-30
Z
PHG
21.50
21.55
21.3715
21.43
-0.095
1,149,750
5,031
21.30
22.50
2024-01-29
Z
PHG
21.20
21.74
20.91
21.53
-1.235
3,315,665
10,670
19.67
21.80
2024-01-26
Z
PHG
22.67
22.92
22.615
22.76
-0.16
1,256,163
5,014
23.36
23.77
2024-01-25
Z
PHG
22.84
22.97
22.73
22.95
0.11
1,060,185
5,193
20.83
25.00
2024-01-24
Z
PHG
23.32
23.39
22.84
22.84
-0.395
685,275
3,860
20.81
26.01
2024-01-23
Z
PHG
23.33
23.35
23.10
23.24
-0.21
525,267
2,385
20.81
25.00
2024-01-22
Z
PHG
23.41
23.56
23.38
23.47
0.165
498,072
2,860
23.27
25.56
2024-01-19
Z
PHG
23.16
23.325
23.06
23.31
-0.06
750,682
3,659
21.12
24.27
2024-01-18
Z
PHG
23.40
23.465
23.1601
23.38
0.145
616,419
3,128
21.02
25.86
2024-01-17
Z
PHG
23.22
23.3001
23.11
23.25
-0.07
515,051
2,926
20.99
25.63
2024-01-16
Z
PHG
23.45
23.4991
23.19
23.33
-0.575
997,536
5,151
20.81
23.33
2024-01-15
Z
PHG
24.00
24.18
23.8799
23.92
-0.11
0
0
21.61
26.42
2024-01-12
Z
PHG
24.00
24.18
23.8799
23.92
-0.11
455,238
3,056
21.61
26.42
2024-01-11
Z
PHG
24.10
24.27
23.82
24.03
-0.095
1,100,146
5,592
21.61
26.16
2024-01-10
Z
PHG
23.80
24.15
23.78
24.13
0.18
989,481
4,195
21.61
26.42
2024-01-09
Z
PHG
23.90
24.10
23.90
23.92
-0.26
909,112
3,960
21.61
26.80
2024-01-08
Z
PHG
23.88
24.23
23.845
24.19
0.70
994,508
4,277
23.00
27.12
2024-01-05
Z
PHG
23.40
23.6499
23.32
23.49
0.2125
649,181
3,510
21.30
25.74
2024-01-04
Z
PHG
23.10
23.34
23.08
23.27
0.5925
763,140
3,368
20.77
23.50
2024-01-03
Z
PHG
22.71
22.845
22.5588
22.67
-0.56
893,692
3,648
22.49
24.96
2024-01-02
Z
PHG
23.21
23.36
23.135
23.22
-0.105
853,310
3,956
23.01
23.50
2024-01-01
Z
PHG
23.30
23.37
23.18
23.33
-0.055
0
0
21.13
24.00
2023-12-29
Z
PHG
23.30
23.37
23.18
23.33
-0.055
604,621
2,323
21.13
24.00