Pharmacielo Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.700	0.700	0.670	0.690	0.690	79,700
2022-04-06	0.700	0.710	0.690	0.690	0.690	42,000
2022-04-05	0.710	0.720	0.690	0.710	0.710	46,600
2022-04-04	0.710	0.710	0.690	0.700	0.700	109,000
2022-04-01	0.710	0.710	0.700	0.700	0.700	19,900
2022-03-31	0.700	0.710	0.700	0.700	0.700	33,300
2022-03-30	0.720	0.760	0.690	0.700	0.700	542,000
2022-03-29	0.720	0.740	0.710	0.740	0.740	133,000
2022-03-28	0.740	0.740	0.710	0.720	0.720	51,600
2022-03-25	0.720	0.790	0.720	0.740	0.740	570,600
2022-03-24	0.740	0.740	0.710	0.710	0.710	72,300
2022-03-23	0.750	0.770	0.740	0.740	0.740	72,700
2022-03-22	0.720	0.760	0.720	0.750	0.750	53,000
2022-03-21	0.740	0.740	0.690	0.730	0.730	188,600
2022-03-18	0.760	0.770	0.700	0.700	0.700	153,600
2022-03-17	0.800	0.800	0.720	0.780	0.780	107,000
2022-03-16	0.800	0.810	0.780	0.800	0.800	54,200
2022-03-15	0.770	0.800	0.750	0.800	0.800	62,900
2022-03-14	0.730	0.780	0.690	0.770	0.770	586,200
2022-03-11	0.820	0.830	0.740	0.750	0.750	219,400
2022-03-10	0.820	0.840	0.780	0.830	0.830	152,500
2022-03-09	0.800	0.880	0.800	0.830	0.830	107,400
2022-03-08	0.720	0.820	0.720	0.800	0.800	120,700
2022-03-07	0.880	0.880	0.810	0.810	0.810	55,600
2022-03-04	0.900	0.920	0.850	0.850	0.850	77,900
2022-03-03	0.890	0.920	0.870	0.880	0.880	72,300
2022-03-02	0.910	0.910	0.890	0.910	0.910	10,400
2022-03-01	0.920	0.920	0.880	0.890	0.890	49,000
2022-02-28	0.920	0.950	0.910	0.910	0.910	56,500
2022-02-25	0.940	0.990	0.930	0.980	0.980	52,900
2022-02-24	0.930	0.960	0.890	0.960	0.960	76,100
2022-02-23	0.930	1.000	0.920	0.960	0.960	82,900
2022-02-22	0.970	0.980	0.900	0.940	0.940	96,000
2022-02-18	1.020	1.020	0.920	0.970	0.970	155,700
2022-02-17	1.050	1.050	1.000	1.020	1.020	71,900
2022-02-16	1.020	1.050	0.960	1.040	1.040	92,200
2022-02-15	1.020	1.030	0.990	1.020	1.020	82,300
2022-02-14	1.120	1.120	1.000	1.000	1.000	130,600
2022-02-11	1.150	1.150	1.100	1.110	1.110	66,300
2022-02-10	1.070	1.220	1.070	1.160	1.160	377,900
2022-02-09	1.030	1.100	1.010	1.090	1.090	292,000
2022-02-08	1.000	1.040	0.980	1.040	1.040	67,000
2022-02-07	1.030	1.030	1.000	1.010	1.010	30,400
2022-02-04	1.100	1.100	1.000	1.050	1.050	65,300
2022-02-03	1.060	1.120	1.040	1.070	1.070	40,300
2022-02-02	1.090	1.120	1.030	1.110	1.110	170,200
2022-02-01	1.000	1.090	1.000	1.090	1.090	101,200
2022-01-31	0.920	1.020	0.910	0.980	0.980	99,900
2022-01-28	0.920	0.930	0.900	0.930	0.930	51,900
2022-01-27	0.900	0.900	0.880	0.900	0.900	16,900
2022-01-26	0.900	0.930	0.880	0.930	0.930	89,300
2022-01-25	0.910	0.910	0.870	0.900	0.900	34,800
2022-01-24	0.920	0.920	0.860	0.920	0.920	38,700
2022-01-21	0.940	0.950	0.900	0.950	0.950	80,100
2022-01-20	0.980	0.980	0.950	0.950	0.950	46,700
2022-01-19	1.020	1.020	0.960	0.980	0.980	104,200
2022-01-18	1.040	1.040	1.000	1.000	1.000	309,600
2022-01-17	1.010	1.030	1.010	1.020	1.020	6,200
2022-01-14	0.980	1.030	0.980	1.010	1.010	72,000
2022-01-13	0.990	1.010	0.980	0.990	0.990	40,100

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.