Pharmacielo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.040	1.040	0.990	0.990	0.990	98,900
2022-01-11	1.000	1.040	1.000	1.040	1.040	97,800
2022-01-10	1.020	1.020	0.970	0.980	0.980	53,500
2022-01-07	0.980	0.980	0.950	0.980	0.980	55,400
2022-01-06	1.030	1.040	0.960	0.990	0.990	91,700
2022-01-05	1.060	1.120	1.010	1.010	1.010	258,300
2022-01-04	0.960	1.060	0.950	1.030	1.030	117,000
2021-12-31	1.040	1.040	0.960	0.980	0.980	98,300
2021-12-30	1.000	1.050	0.970	1.050	1.050	69,700
2021-12-29	1.040	1.040	0.970	1.000	1.000	173,100
2021-12-24	1.060	1.080	1.050	1.080	1.080	39,800
2021-12-23	1.000	1.060	1.000	1.040	1.040	183,000
2021-12-22	0.910	1.010	0.880	1.000	1.000	242,300
2021-12-21	0.900	0.950	0.880	0.930	0.930	174,600
2021-12-20	0.920	0.980	0.890	0.890	0.890	112,700
2021-12-17	0.960	1.000	0.890	0.890	0.890	259,900
2021-12-16	0.910	0.960	0.910	0.950	0.950	182,300
2021-12-15	0.920	0.930	0.870	0.880	0.880	306,800
2021-12-14	0.890	0.940	0.860	0.910	0.910	236,600
2021-12-13	0.900	0.940	0.880	0.910	0.910	380,300
2021-12-10	0.900	0.900	0.870	0.900	0.900	62,000
2021-12-09	0.900	0.910	0.890	0.910	0.910	140,900
2021-12-08	0.870	0.930	0.850	0.930	0.930	120,900
2021-12-07	0.900	0.930	0.840	0.880	0.880	119,500
2021-12-06	0.890	0.900	0.870	0.880	0.880	91,300
2021-12-03	0.910	0.910	0.820	0.870	0.870	99,800
2021-12-02	0.890	0.910	0.880	0.890	0.890	28,300
2021-12-01	0.920	0.920	0.860	0.910	0.910	59,200
2021-11-30	0.880	0.970	0.810	0.910	0.910	324,100
2021-11-29	0.940	0.940	0.900	0.910	0.910	101,600
2021-11-26	0.920	0.950	0.920	0.920	0.920	51,500
2021-11-25	0.920	0.940	0.920	0.940	0.940	32,400
2021-11-24	0.960	0.960	0.930	0.940	0.940	78,500
2021-11-23	0.990	0.990	0.950	0.960	0.960	81,900
2021-11-22	1.000	1.000	0.960	1.000	1.000	143,900
2021-11-19	1.000	1.000	0.970	0.990	0.990	238,300
2021-11-18	1.030	1.030	0.980	1.000	1.000	119,100
2021-11-17	1.040	1.070	1.000	1.030	1.030	101,400
2021-11-16	1.050	1.090	1.020	1.040	1.040	61,300
2021-11-15	1.140	1.140	1.050	1.050	1.050	219,900
2021-11-12	1.000	1.120	0.990	1.100	1.100	372,100
2021-11-11	0.980	1.000	0.950	1.000	1.000	174,100
2021-11-10	0.980	0.980	0.950	0.960	0.960	156,400
2021-11-09	1.030	1.030	0.970	0.990	0.990	135,600
2021-11-08	1.000	1.050	1.000	1.020	1.020	275,700
2021-11-05	1.000	1.000	0.950	0.980	0.980	124,100
2021-11-04	0.970	1.000	0.960	0.990	0.990	222,400
2021-11-03	0.950	1.020	0.940	0.980	0.980	161,000
2021-11-02	0.980	0.990	0.960	0.990	0.990	33,200
2021-11-01	1.020	1.030	0.980	0.990	0.990	100,600
2021-10-29	1.050	1.050	1.020	1.030	1.030	27,700
2021-10-28	1.040	1.070	1.030	1.050	1.050	106,000
2021-10-27	1.070	1.080	1.020	1.030	1.030	50,100
2021-10-26	1.110	1.110	1.010	1.070	1.070	112,800
2021-10-25	1.090	1.100	1.060	1.100	1.100	190,300

← NewerPage 21 of 21 · 1,255 trading days

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.