Canada markets closed

BioHarvest Sciences Inc. (BHSC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
8.150.00 (0.00%)
At close: 10:26AM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20248.008.158.008.158.15500
Jun 20, 20248.158.158.158.158.151,637
Jun 19, 20247.858.157.858.158.151,848
Jun 18, 20248.508.508.508.508.50-
Jun 17, 20248.508.508.508.508.50-
Jun 14, 20248.508.508.508.508.50-
Jun 13, 20248.498.508.498.508.501,005
Jun 12, 20248.508.508.508.508.50859
Jun 11, 20248.258.258.258.258.25264
Jun 10, 20248.358.758.208.758.753,634
Jun 07, 20248.258.558.018.558.552,942
Jun 06, 20248.758.758.258.258.256,872
Jun 05, 20249.009.008.758.758.751,800
Jun 04, 20249.209.209.209.209.20-
Jun 03, 20249.209.209.209.209.20609
Jun 03, 20241:35 Stock Split
May 31, 20248.059.107.708.928.925,233
May 30, 20248.228.228.228.228.22-
May 29, 20248.228.228.228.228.22185
May 28, 20248.758.928.758.928.9257
May 27, 20248.758.758.758.758.7529
May 24, 20247.878.757.878.758.75656
May 23, 20248.408.408.408.408.40328
May 22, 20248.928.928.758.928.92571
May 21, 20248.929.108.758.928.92571
May 17, 20248.929.108.929.109.109,346
May 16, 20248.228.758.228.758.754,671
May 15, 20248.058.057.878.058.05400
May 14, 20247.878.227.878.228.22942
May 13, 20248.058.408.058.058.05714
May 10, 20248.058.408.058.408.40318
May 09, 20248.408.407.878.228.22157
May 08, 20247.878.407.878.408.40487
May 07, 20248.408.408.408.408.40-
May 06, 20248.759.108.058.408.404,959
May 03, 20249.109.108.928.928.921,872
May 02, 20248.409.108.409.109.103,842
May 01, 20248.408.758.058.408.402,522
Apr 30, 20240.260.260.230.240.24158,986
Apr 29, 20240.250.260.250.260.2616,500
Apr 26, 20240.250.260.250.260.2621,900
Apr 25, 20240.260.260.250.250.2519,452
Apr 24, 20240.260.260.260.260.26154,456
Apr 23, 20240.250.260.250.260.2610,500
Apr 22, 20240.260.260.260.260.2629,110
Apr 19, 20240.250.260.250.260.2659,517
Apr 18, 20240.250.260.250.250.2546,000
Apr 17, 20240.260.260.260.260.26-
Apr 16, 20240.250.260.250.260.2645,360
Apr 15, 20240.260.260.250.250.2528,385
Apr 12, 20240.260.260.260.260.2640,500
Apr 11, 20240.260.260.260.260.261,000
Apr 10, 20240.260.260.250.250.2555,500
Apr 09, 20240.250.260.250.260.2638,850
Apr 08, 20240.260.260.260.260.265,500
Apr 05, 20240.260.260.260.260.267,090
Apr 04, 20240.250.260.250.260.269,100
Apr 03, 20240.250.260.250.260.2626,000
Apr 02, 20240.260.260.240.250.2530,500
Apr 01, 20240.280.280.250.260.26175,240
Mar 28, 20240.280.280.280.280.2813,000
Mar 27, 20240.270.280.260.280.2880,200
Mar 26, 20240.270.280.250.280.2851,500
Mar 25, 20240.300.300.270.270.2790,527
Mar 22, 20240.280.280.280.280.28172,000
Mar 21, 20240.280.290.280.280.2859,265
Mar 20, 20240.300.300.290.290.2955,946
Mar 19, 20240.280.300.280.290.29138,254
Mar 18, 20240.280.290.260.280.28209,210
Mar 15, 20240.260.280.260.280.2896,680
Mar 14, 20240.230.290.230.250.25157,686
Mar 13, 20240.210.220.210.220.22138,210
Mar 12, 20240.200.210.200.210.2132,500
Mar 11, 20240.210.210.200.200.2012,730
Mar 08, 20240.210.210.210.210.218,046
Mar 07, 20240.210.210.200.210.21520,270
Mar 06, 20240.220.220.220.220.22500
Mar 05, 20240.220.220.220.220.2249,954
Mar 04, 20240.220.230.220.220.2279,500
Mar 01, 20240.220.220.220.220.2219,070
Feb 29, 20240.230.230.220.230.23212,692
Feb 28, 20240.230.230.220.230.23126,160
Feb 27, 20240.230.240.220.240.24262,000
Feb 26, 20240.200.230.200.230.23216,500
Feb 23, 20240.220.220.220.220.2251,314
Feb 22, 20240.220.220.210.220.22249,470
Feb 21, 20240.220.230.220.220.2227,000
Feb 20, 20240.230.230.220.220.22169,170
Feb 16, 20240.220.230.220.230.23103,000
Feb 15, 20240.230.230.220.220.22146,000
Feb 14, 20240.220.230.220.220.2240,794
Feb 13, 20240.220.220.220.220.2252,000
Feb 12, 20240.220.220.220.220.22151,215
Feb 09, 20240.220.220.220.220.2241,500
Feb 08, 20240.220.220.220.220.2266,500
Feb 07, 20240.220.220.220.220.2238,260
Feb 06, 20240.220.220.220.220.2213,500
Feb 05, 20240.220.220.220.220.22132,500
Feb 02, 20240.200.200.200.200.20-
Feb 01, 20240.210.210.200.200.2027,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...