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
04:21:13 EDT Sat 18 May 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
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-17
T
PHYS
25.37
25.53
25.37
25.52
0.36
381,387
974
25.48
25.60
149,707
54,300
22,800
8,400
4,241
71,200
16,000
5,858
400
12,300
2024-05-16
T
PHYS
25.24
25.24
25.08
25.18
-0.04
148,259
524
25.05
25.28
42,913
13,300
16,200
4,100
9,406
26,600
12,200
19,137
2024-05-15
T
PHYS
25.01
25.22
24.92
25.22
0.27
169,608
629
25.09
25.25
99,082
22,799
8,701
5,100
627
20,700
3,200
3,320
100
200
2024-05-14
T
PHYS
24.81
24.98
24.81
24.96
0.21
120,466
448
24.94
25.00
48,288
22,600
6,215
11,911
563
21,100
5,800
2,801
100
100
2024-05-13
T
PHYS
24.93
24.93
24.75
24.79
-0.30
99,686
379
24.70
24.89
32,589
12,400
3,100
13,239
529
17,500
4,200
4,988
100
2024-05-10
T
PHYS
25.04
25.16
24.98
25.10
0.24
132,112
517
25.00
25.24
51,054
20,300
13,911
12,409
1,655
19,600
7,700
3,352
200
700
2024-05-09
T
PHYS
24.59
24.87
24.59
24.86
0.30
122,689
489
24.79
24.96
56,768
14,500
11,500
11,700
1,557
14,600
8,411
2,414
400
2024-05-08
T
PHYS
24.59
24.64
24.53
24.56
-0.05
69,720
270
24.54
24.64
30,837
5,500
3,600
10,844
1,241
2,300
7,400
3,216
400
2024-05-07
T
PHYS
24.62
24.62
24.49
24.61
-0.01
64,564
287
24.49
24.81
17,349
12,800
3,900
5,800
617
15,700
3,400
2,725
900
2024-05-06
T
PHYS
24.54
24.64
24.50
24.62
0.25
108,240
385
24.60
24.65
29,394
17,602
9,900
6,635
3,484
14,900
7,800
17,318
600
2024-05-03
T
PHYS
24.34
24.39
24.06
24.37
-0.05
126,405
491
24.26
24.45
30,634
34,900
8,300
16,784
720
10,500
8,200
7,414
100
100
2024-05-02
T
PHYS
24.35
24.48
24.28
24.42
-0.21
114,824
365
24.34
24.52
31,521
16,900
3,000
6,100
861
30,700
9,600
3,242
200
400
2024-05-01
T
PHYS
24.44
24.73
24.44
24.63
0.28
146,921
477
24.50
24.67
40,624
22,950
10,050
10,176
2,071
34,700
20,000
5,209
300
2024-04-30
T
PHYS
24.56
24.64
24.35
24.38
-0.38
129,805
549
24.35
24.50
43,791
31,500
12,100
8,300
1,695
16,200
4,304
3,903
100
200
2024-04-29
T
PHYS
24.69
24.84
24.67
24.77
-0.02
54,719
320
24.59
24.85
11,474
17,402
5,802
5,200
814
7,400
3,600
1,575
300
2024-04-26
T
PHYS
24.88
24.88
24.71
24.80
0.05
162,972
403
24.77
24.85
70,429
12,400
9,803
32,619
858
18,900
10,100
6,348
600
2024-04-25
T
PHYS
24.63
24.89
24.63
24.75
0.11
473,388
674
24.65
24.80
299,702
53,300
24,400
15,100
2,298
48,700
19,040
5,580
1,800
2024-04-24
T
PHYS
24.70
24.85
24.61
24.66
0.07
117,793
415
24.63
24.77
43,570
21,100
4,900
15,737
1,222
16,100
10,107
3,489
100
2024-04-23
T
PHYS
24.50
24.71
24.49
24.61
-0.11
296,832
721
24.56
24.72
90,891
37,800
33,300
21,324
1,802
60,500
35,600
13,265
200
2024-04-22
T
PHYS
24.91
24.91
24.64
24.72
-0.75
322,187
916
24.65
24.85
162,378
33,400
22,825
15,429
3,517
48,600
14,580
6,155
7,800
2024-04-19
T
PHYS
25.42
25.60
25.35
25.46
0.04
223,665
566
25.26
25.57
68,424
33,700
22,100
7,579
8,680
53,400
21,300
6,316
200
300
2024-04-18
T
PHYS
25.45
25.52
25.25
25.42
0.09
123,867
503
25.38
25.59
34,989
31,000
7,500
12,900
537
25,600
3,700
5,701
100
300
2024-04-17
T
PHYS
25.48
25.56
25.21
25.35
-0.22
134,843
473
25.30
25.42
27,883
27,900
10,730
11,300
801
36,758
8,000
6,252
200
2,700
2024-04-16
T
PHYS
25.39
25.64
25.28
25.57
0.19
223,254
604
25.56
25.82
107,238
22,100
15,200
22,255
8,892
25,200
11,200
8,843
100
300
2024-04-15
T
PHYS
24.91
25.41
24.66
25.40
0.52
243,273
836
25.30
25.52
76,451
45,600
18,300
25,700
14,202
29,500
20,500
9,910
400
2024-04-12
T
PHYS
25.52
25.78
24.83
24.88
-0.29
1,993,899
3,144
24.83
25.10
725,735
166,300
109,415
73,102
18,552
214,700
106,700
56,797
900
75,315
2024-04-11
T
PHYS
24.81
25.18
24.81
25.17
0.42
96,745
455
25.12
25.25
26,168
26,107
10,000
6,900
972
13,500
6,900
3,271
200
2024-04-10
T
PHYS
24.64
24.93
24.56
24.75
119,646
430
24.72
24.86
45,502
13,800
14,050
7,800
346
23,700
7,700
4,985
400
200
2024-04-09
T
PHYS
24.79
24.88
24.66
24.75
0.13
119,113
460
24.64
24.85
35,928
9,100
13,800
14,900
1,109
28,800
9,305
4,877
200
2024-04-08
T
PHYS
24.56
24.66
24.44
24.61
0.15
183,935
466
24.55
24.74
54,737
20,200
17,075
16,100
10,153
47,400
12,000
3,994
2024-04-05
T
PHYS
24.34
24.62
24.34
24.46
0.28
1,048,162
1,429
24.40
24.60
208,816
43,500
44,700
29,500
18,131
215,000
59,100
13,713
40,290
2024-04-04
T
PHYS
24.09
24.31
24.02
24.18
-0.05
236,207
763
24.02
24.25
77,821
48,100
15,820
13,100
1,748
54,100
9,000
3,961
600
2024-04-03
T
PHYS
24.07
24.26
23.98
24.23
0.15
142,950
575
24.21
24.32
37,637
21,600
8,600
10,300
1,253
50,300
7,500
4,423
100
2024-04-02
T
PHYS
23.92
24.09
23.85
24.09
0.35
96,524
469
24.06
24.18
35,768
13,300
8,900
4,000
1,833
9,400
6,300
4,485
200
300
2024-04-01
T
PHYS
23.74
23.80
23.59
23.74
0.31
120,914
509
23.63
23.89
36,213
13,400
15,800
8,776
1,459
28,600
6,300
6,269
900
1,100
2024-03-28
T
PHYS
23.31
23.45
23.27
23.43
0.24
115,739
422
23.42
23.46
33,735
18,700
16,500
9,200
1,578
21,000
10,211
2,493
100
900
2024-03-27
T
PHYS
23.05
23.21
23.05
23.19
0.17
122,994
371
23.13
23.20
38,342
21,400
5,900
11,200
528
33,700
9,200
1,709
2024-03-26
T
PHYS
23.05
23.07
22.95
23.03
0.08
109,194
344
22.96
23.05
32,067
24,800
10,600
6,333
665
22,100
8,700
2,894
2024-03-25
T
PHYS
22.94
22.99
22.92
22.955
0.085
99,794
306
22.90
22.98
24,972
22,700
13,200
9,934
1,742
15,600
3,700
1,813
100
500
2024-03-22
T
PHYS
22.91
22.96
22.80
22.87
-0.03
60,244
272
22.82
22.97
16,172
15,400
4,300
4,300
228
8,600
5,400
3,016
1,400
2024-03-21
T
PHYS
23.06
23.06
22.72
22.90
0.02
79,063
334
22.78
22.99
25,916
11,400
11,000
6,234
556
13,700
5,056
3,417
500
2024-03-20
T
PHYS
22.65
22.91
22.65
22.88
0.17
145,657
563
22.77
22.98
30,365
27,400
11,300
13,800
985
44,100
10,600
4,806
1,300
2024-03-19
T
PHYS
22.84
22.84
22.64
22.70
-0.06
267,397
823
22.60
22.77
26,094
56,800
10,700
14,624
6,740
49,500
13,850
29,861
6,300
2024-03-18
T
PHYS
22.68
22.77
22.68
22.76
0.03
121,744
382
22.75
22.85
21,508
16,300
7,400
15,577
2,753
29,400
9,800
6,917
2024-03-15
T
PHYS
22.73
22.77
22.69
22.73
-0.03
28,507
194
22.65
22.75
12,822
3,300
2,900
3,649
483
1,100
696
2,643
100
2024-03-14
T
PHYS
22.69
22.77
22.64
22.77
0.02
87,397
279
22.66
22.78
13,690
21,300
13,700
9,900
987
9,900
10,855
4,070
800
2024-03-13
T
PHYS
22.70
22.80
22.66
22.75
0.15
60,272
299
22.61
22.83
17,462
10,800
4,100
6,957
1,063
6,800
8,200
4,094
2024-03-12
T
PHYS
22.70
22.72
22.57
22.61
-0.28
89,874
378
22.59
22.69
26,406
29,300
2,500
9,300
855
13,100
1,800
3,915
2024-03-11
T
PHYS
22.90
22.95
22.83
22.89
0.02
133,182
478
22.83
22.95
29,729
32,700
7,000
19,427
1,457
27,500
10,400
3,713
100
2024-03-08
T
PHYS
22.68
22.97
22.60
22.87
0.27
157,754
549
22.81
22.95
64,591
22,700
17,300
17,610
1,970
9,200
7,600
8,081
1,100
2024-03-07
T
PHYS
22.60
22.64
22.54
22.60
0.03
97,789
365
22.55
22.68
20,694
14,800
12,500
8,500
797
32,300
3,600
3,322
200
2024-03-06
T
PHYS
22.56
22.60
22.47
22.57
0.08
144,590
433
22.46
22.60
46,633
25,900
11,300
10,211
1,599
13,500
9,600
5,001
300
900
2024-03-05
T
PHYS
22.44
22.52
22.39
22.50
0.24
149,457
572
22.46
22.55
29,560
29,300
24,800
7,800
1,414
40,100
7,100
5,981
400
1,000
2024-03-04
T
PHYS
22.08
22.32
22.04
22.26
0.36
653,304
947
22.25
22.39
113,888
17,500
15,200
11,084
2,461
50,500
6,900
28,744
100
2024-03-01
T
PHYS
21.53
21.92
21.48
21.90
0.47
154,255
638
21.69
21.95
53,661
22,600
14,200
12,110
1,774
25,900
18,800
3,126
100
300
2024-02-29
T
PHYS
21.38
21.43
21.34
21.43
0.18
112,519
380
21.36
21.48
48,205
18,900
6,500
7,521
1,693
15,800
6,506
2,743
300
2024-02-28
T
PHYS
21.23
21.28
21.22
21.25
0.13
69,212
274
21.23
21.26
11,873
21,400
2,500
8,438
2,312
13,700
5,260
2,893
2024-02-27
T
PHYS
21.17
21.22
21.12
21.12
-0.03
69,632
237
21.10
21.20
13,625
13,300
12,800
11,232
2,093
10,100
4,200
1,177
2024-02-26
T
PHYS
21.09
21.15
21.08
21.14
-0.06
32,031
198
21.09
21.15
5,198
4,300
5,500
3,100
1,571
7,200
2,200
2,264
2024-02-23
T
PHYS
21.01
21.23
21.01
21.20
0.165
59,655
259
21.18
21.21
14,910
13,600
4,200
7,500
2,186
7,500
5,800
2,728
100
2024-02-22
T
PHYS
21.07
21.07
20.99
21.035
-0.035
72,171
307
21.04
21.13
27,469
17,500
5,300
5,600
1,631
4,500
7,000
2,284
2024-02-21
T
PHYS
21.13
21.13
21.00
21.07
0.08
67,935
259
20.98
21.21
17,802
14,800
6,800
2,400
1,034
16,800
6,300
1,207
2024-02-20
T
PHYS
21.08
21.14
20.99
20.99
0.10
157,703
415
20.98
21.15
49,935
19,500
4,500
12,300
5,454
48,900
12,910
1,519
900