TSX · PCA · stock
Phoenix Metals Corp. (PCA) stock price history
Every TSX trading session of Phoenix Metals Corp. from Jul 6, 2026 to Sep 28, 2026: 59 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCA adjusted close, 2026 to 2026
- CA$1.27
- All time high, 2026
- CA$1.29
- 52 week high, CA$1.05 low
- 59
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PCA key facts
- Phoenix Metals Corp. (PCA) closed at CA$1.12 on Sep 28, 2026 on TSX.
- PCA's all time high close is CA$1.27, set on Jul 7, 2026; its all time low close is CA$1.06 on Sep 14, 2026.
- PCA's 52 week range is CA$1.05 to CA$1.29.
- PCA's deepest drawdown was -16.5% from Aug 20, 2026 to Sep 14, 2026.
- DataCedar holds 59 daily sessions of PCA history from Jul 6, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PCA price chart, 2026 to 2026
PCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 6, 2026 | -10.4% |
PCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$1.27 on Jul 7, 2026
- All time low close
- CA$1.06 on Sep 14, 2026
- 52 week high
- CA$1.29 on Jul 8, 2026
- 52 week low
- CA$1.05 on Aug 4, 2026
- Deepest drawdown
- -16.5% from Aug 20, 2026 to Sep 14, 2026, not yet recovered
- Best single session
- +8.5% on Sep 15, 2026
- Worst single session
- -7.8% on Sep 14, 2026
- Volatility, 1 year annualised
- 52.0%
- Sessions closing higher, 1 year
- 40%
PCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 6, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$1.28 | CA$1.29 | CA$1.05 | CA$1.12 | n/a | 7.5M | 59 |
PCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$1.12 | -6.7% |
| August 2026 | CA$1.20 | +4.3% |
| July 2026 | CA$1.15 | n/a |
About the PCA data
Daily bars. 59 sessions from Jul 6, 2026 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
PCA share price history
