Canada markets open in 8 hours 12 minutes

Johnson Pharmacare Limited (532154.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.840.840.840.840.84861,151
May 01, 2024------
Apr 30, 20240.830.830.830.830.83632,768
Apr 29, 20240.820.820.820.820.821,196,593
Apr 26, 20240.800.810.800.810.81936,119
Apr 25, 20240.800.800.800.800.80813,054
Apr 24, 20240.800.800.800.800.801,060,005
Apr 23, 20240.790.790.790.790.791,595,946
Apr 22, 20240.780.780.780.780.781,366,040
Apr 19, 20240.790.790.790.790.79665,532
Apr 18, 20240.800.800.800.800.80731,591
Apr 17, 2024------
Apr 16, 20240.810.810.810.810.81816,098
Apr 15, 20240.820.820.820.820.82225,813
Apr 12, 20240.830.830.830.830.83246,828
Apr 11, 2024------
Apr 10, 20240.840.840.840.840.84190,853
Apr 09, 20240.850.850.850.850.85342,364
Apr 08, 20240.860.880.840.860.862,035,794
Apr 05, 20240.850.850.820.840.844,583,220
Apr 04, 20240.800.810.780.810.812,399,097
Apr 03, 20240.760.780.740.780.782,147,050
Apr 02, 20240.740.750.730.750.751,732,073
Apr 01, 20240.700.720.690.720.721,485,296
Mar 28, 20240.700.710.680.690.692,767,712
Mar 27, 20240.740.740.690.710.711,674,700
Mar 26, 20240.770.770.720.720.721,689,494
Mar 25, 2024------
Mar 22, 20240.720.750.720.750.751,251,831
Mar 21, 20240.700.720.680.720.721,163,683
Mar 20, 20240.730.730.690.700.701,641,478
Mar 19, 20240.760.760.720.720.721,316,581
Mar 18, 20240.780.780.740.750.751,443,120
Mar 15, 2024------
Mar 14, 20240.760.780.730.740.742,319,579
Mar 13, 20240.770.790.760.760.761,660,998
Mar 12, 20240.860.860.800.800.802,006,217
Mar 11, 20240.860.860.830.840.841,640,837
Mar 08, 2024------
Mar 07, 20240.830.850.820.840.841,305,749
Mar 06, 20240.840.860.830.830.831,303,315
Mar 05, 20240.880.880.840.860.861,590,683
Mar 04, 20240.890.900.860.870.871,260,467
Mar 01, 20240.890.910.860.870.871,764,751
Feb 29, 20240.880.890.860.880.881,667,100
Feb 28, 20240.900.910.880.880.881,788,706
Feb 27, 20240.930.940.900.900.901,702,756
Feb 26, 20240.930.940.910.920.922,863,339
Feb 23, 20240.900.920.880.910.912,625,719
Feb 22, 20240.900.910.880.890.891,598,234
Feb 21, 20240.930.930.900.900.901,907,168
Feb 20, 20240.930.940.900.920.922,011,358
Feb 16, 20240.950.950.920.930.932,481,451
Feb 15, 20240.920.940.910.930.932,704,871
Feb 14, 20240.870.910.830.910.913,341,844
Feb 13, 20240.900.900.870.870.872,725,922
Feb 12, 20240.930.930.900.910.912,993,698
Feb 09, 20240.950.950.910.930.934,265,378
Feb 08, 20240.960.960.930.950.953,883,644
Feb 07, 20240.970.970.950.960.963,626,652
Feb 06, 20240.980.980.940.970.973,702,638
Feb 05, 20240.981.000.950.970.974,420,534
Feb 02, 20241.001.010.960.980.983,811,010
Feb 01, 20241.031.030.970.990.993,912,469
Jan 31, 20240.981.000.961.001.003,763,865
Jan 30, 20240.980.990.950.960.963,772,241
Jan 29, 20241.021.050.960.980.988,406,162
Jan 26, 20241.011.011.011.011.01-
Jan 25, 20240.981.010.971.011.014,589,841
Jan 24, 20240.890.970.890.970.976,507,848
Jan 23, 20240.970.970.930.930.933,240,618
Jan 22, 20241.021.021.021.021.02-
Jan 19, 20241.031.060.981.021.0210,395,111
Jan 18, 20240.991.090.991.031.0317,533,234
Jan 17, 20241.041.041.041.041.041,571,008
Jan 16, 20241.091.091.091.091.091,885,076
Jan 12, 20241.201.201.201.201.204,277,066
Jan 11, 20241.381.381.261.261.2614,946,124
Jan 10, 20241.261.321.261.321.3214,241,880
Jan 09, 20241.261.261.071.261.2660,808,790
Jan 08, 20241.121.151.111.151.1511,450,082
Jan 05, 20240.981.050.891.051.0542,224,318
Jan 04, 20240.750.880.730.880.8816,344,171
Jan 03, 20240.700.780.680.740.749,472,232
Jan 02, 20240.700.700.680.700.704,710,453
Dec 29, 20230.700.700.680.690.692,565,202
Dec 28, 20230.700.700.680.690.692,606,794
Dec 27, 20230.690.700.680.700.702,363,160
Dec 26, 20230.700.710.680.690.692,683,229
Dec 22, 20230.700.720.680.690.692,864,980
Dec 21, 20230.690.700.670.690.692,908,414
Dec 20, 20230.730.730.680.680.686,504,282
Dec 19, 20230.710.730.700.720.724,787,177
Dec 18, 20230.610.700.610.690.698,046,606
Dec 15, 20230.680.690.620.630.634,642,432
Dec 14, 20230.710.730.650.670.674,693,551
Dec 13, 20230.740.760.670.700.706,227,649
Dec 12, 20230.760.790.680.720.7218,412,486
Dec 11, 20230.580.680.570.680.6816,230,375
Dec 08, 20230.580.580.560.570.572,154,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...