Canada markets close in 5 hours 46 minutes

Arch Biopartners Inc. (ARCH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6650-0.0850 (-4.86%)
As of 10:13AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.77001.78001.66501.66501.665011,603
May 01, 20241.83001.83001.73001.75001.750023,700
Apr 30, 20241.84001.90001.56001.79001.790084,700
Apr 29, 20241.92001.92001.81001.85001.850013,000
Apr 26, 20242.06002.06001.90001.90001.900021,800
Apr 25, 20242.17002.17002.00002.02002.020023,100
Apr 24, 20242.23002.23002.11002.13002.130023,200
Apr 23, 20242.33002.33002.22002.22002.220025,100
Apr 22, 20242.33002.37002.29002.31002.310018,600
Apr 19, 20242.39002.39002.34002.38002.380014,000
Apr 18, 20242.39002.40002.35002.38002.380023,800
Apr 17, 20242.39002.39002.36002.38002.38008,600
Apr 16, 20242.39002.39002.35002.35002.350032,600
Apr 15, 20242.40002.40002.35002.38002.380011,400
Apr 12, 20242.37002.40002.36002.37002.370011,700
Apr 11, 20242.38002.38002.36002.37002.37005,700
Apr 10, 20242.41002.41002.35002.36002.360045,900
Apr 09, 20242.38002.41002.34002.40002.400067,100
Apr 08, 20242.38002.41002.37002.37002.370031,500
Apr 05, 20242.37002.40002.37002.37002.370013,900
Apr 04, 20242.41002.41002.37002.37002.37004,700
Apr 03, 20242.41002.43502.38002.39002.390047,200
Apr 02, 20242.43002.43002.36002.39002.390061,500
Apr 01, 20242.23002.32002.23002.30002.300038,700
Mar 28, 20242.18002.33002.11002.24002.240046,000
Mar 27, 20242.41002.41002.20002.20002.200048,800
Mar 26, 20242.44002.44002.36002.37002.370013,300
Mar 25, 20242.45002.47002.43002.43002.430010,800
Mar 22, 20242.45002.46002.43002.45002.450011,400
Mar 21, 20242.49002.49002.43002.46002.460013,200
Mar 20, 20242.46002.48002.42002.43002.430016,700
Mar 19, 20242.55002.55002.36002.47002.470071,500
Mar 18, 20242.38002.56002.30002.49002.4900180,100
Mar 15, 20242.01002.20002.01002.20002.200090,200
Mar 14, 20241.88002.00001.88002.00002.000042,800
Mar 13, 20241.82001.89001.79001.89001.89007,800
Mar 12, 20241.79001.80001.69001.74001.740022,600
Mar 11, 20241.75001.77001.75001.77001.770024,700
Mar 08, 20241.75001.75001.72001.75001.750019,100
Mar 07, 20241.56001.75001.55501.73001.730086,600
Mar 06, 20241.52001.57001.52001.56001.560015,800
Mar 05, 20241.56001.56001.54001.56001.56008,700
Mar 04, 20241.54001.55001.52001.55001.550013,000
Mar 01, 20241.51001.53001.50001.52001.52004,000
Feb 29, 20241.50001.53001.46001.49001.490040,900
Feb 28, 20241.60001.60001.48001.48001.480031,100
Feb 27, 20241.59001.69001.55001.60001.600070,200
Feb 26, 20241.53001.54001.52001.54001.54003,800
Feb 23, 20241.49001.52001.49001.52001.520015,000
Feb 22, 20241.47001.51001.41001.49001.490051,000
Feb 21, 20241.46001.47001.43001.45001.450015,500
Feb 20, 20241.38001.44001.38001.44001.440016,700
Feb 16, 20241.42001.42001.39001.42001.420013,900
Feb 15, 20241.38001.41001.38001.40001.400012,600
Feb 14, 20241.41001.41001.37001.38001.38007,300
Feb 13, 20241.44001.44001.40001.40001.40005,800
Feb 12, 20241.46001.47001.42001.42001.420011,700
Feb 09, 20241.47001.47001.43001.43001.43008,300
Feb 08, 20241.42001.47001.38001.45001.450050,500
Feb 07, 20241.42001.42001.37001.40001.400014,800
Feb 06, 20241.44001.44001.38001.39001.390022,700
Feb 05, 20241.40001.42001.39001.39001.39009,600
Feb 02, 20241.46001.46001.37001.40001.400023,400
Feb 01, 20241.46001.46001.44001.44001.44003,900
Jan 31, 20241.50001.50001.46001.46001.46003,800
Jan 30, 20241.56001.56001.49001.50001.500024,600
Jan 29, 20241.58001.58001.55001.56001.56008,800
Jan 26, 20241.60001.60001.56001.57001.57009,200
Jan 25, 20241.54001.59001.54001.58001.580044,700
Jan 24, 20241.53001.55001.51001.53001.530011,000
Jan 23, 20241.52001.52001.48001.50001.500011,800
Jan 22, 20241.47001.52001.47001.52001.520011,000
Jan 19, 20241.54001.54001.50001.50001.500013,300
Jan 18, 20241.53001.55001.53001.53001.53008,800
Jan 17, 20241.54001.54001.48001.52001.520017,400
Jan 16, 20241.52001.54001.52001.53001.53007,900
Jan 15, 20241.51001.51001.46001.50001.500017,900
Jan 12, 20241.51001.51001.47001.49001.490012,400
Jan 11, 20241.44001.51001.44001.49001.490014,800
Jan 10, 20241.41001.44001.40001.44001.440054,700
Jan 09, 20241.44001.44001.37001.38001.380019,000
Jan 08, 20241.45001.45001.39001.43001.430019,200
Jan 05, 20241.46001.46001.44001.44001.44005,800
Jan 04, 20241.46001.46001.44001.45001.450013,500
Jan 03, 20241.49001.49001.45001.45001.45007,100
Jan 02, 20241.47001.50001.45001.45001.450025,100
Dec 29, 20231.45001.48001.45001.48001.48002,000
Dec 28, 20231.47001.47001.43001.43001.43008,900
Dec 27, 20231.47001.48001.41001.45001.450016,200
Dec 22, 20231.50001.50001.45001.45001.45009,200
Dec 21, 20231.40001.50001.31001.50001.500042,300
Dec 20, 20231.48001.48001.39001.40001.400020,900
Dec 19, 20231.48001.49001.45001.45001.450012,300
Dec 18, 20231.47001.51001.45001.47001.470050,100
Dec 15, 20231.48001.48001.43001.45001.450043,600
Dec 14, 20231.50001.50001.43001.45001.450029,900
Dec 13, 20231.50001.51001.43001.44001.440029,100
Dec 12, 20231.48001.51001.46001.50001.500024,900
Dec 11, 20231.36001.45001.36001.45001.450027,300
Dec 08, 20231.45001.45001.40001.41001.410014,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...