BioPharma Credit Ord (BPCR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8440

-0.0010

(-0.12%)

At close: 04:00PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.8860	0.8900	0.8792	0.8800	0.8800	304,380
May 08, 2024	0.8780	0.8880	0.8780	0.8800	0.8800	1,489,063
May 07, 2024	0.8780	0.8820	0.8780	0.8820	0.8820	3,502,594
May 06, 2024	0.8780	0.8780	0.8780	0.8780	0.8780	-
May 03, 2024	0.8820	0.8833	0.8780	0.8780	0.8780	2,145,874
May 02, 2024	0.8840	0.8980	0.8780	0.8800	0.8800	2,378,543
May 01, 2024	0.8760	0.8860	0.8760	0.8840	0.8840	1,569,587
Apr 30, 2024	0.8740	0.8808	0.8765	0.8780	0.8780	1,621,857
Apr 29, 2024	0.8760	0.8800	0.8740	0.8760	0.8760	4,895,909
Apr 26, 2024	0.8740	0.8800	0.8740	0.8780	0.8780	1,651,853
Apr 25, 2024	0.8780	0.8780	0.8740	0.8760	0.8760	1,232,752
Apr 24, 2024	0.8780	0.8800	0.8746	0.8780	0.8780	5,369,025
Apr 23, 2024	0.8760	0.8800	0.8750	0.8760	0.8760	2,292,315
Apr 22, 2024	0.8760	0.8800	0.8740	0.8760	0.8760	1,393,094
Apr 19, 2024	0.8740	0.8800	0.8740	0.8760	0.8760	2,414,594
Apr 18, 2024	0.8760	0.8800	0.8752	0.8760	0.8760	2,493,270
Apr 17, 2024	0.8760	0.8820	0.8740	0.8760	0.8760	1,540,039
Apr 16, 2024	0.8780	0.8820	0.8760	0.8760	0.8760	1,864,281
Apr 15, 2024	0.8780	0.8840	0.8752	0.8760	0.8760	1,891,583
Apr 12, 2024	0.8740	0.8800	0.8740	0.8760	0.8760	3,265,184
Apr 11, 2024	0.8720	0.8805	0.8699	0.8740	0.8740	1,520,025
Apr 10, 2024	0.8760	0.8800	0.8739	0.8740	0.8740	1,482,000
Apr 09, 2024	0.8740	0.8800	0.8740	0.8760	0.8760	2,154,293
Apr 08, 2024	0.8800	0.8820	0.8740	0.8780	0.8780	725,462
Apr 05, 2024	0.8820	0.8880	0.8780	0.8820	0.8820	2,611,704
Apr 04, 2024	0.8760	0.8840	0.8780	0.8820	0.8820	2,599,200
Apr 03, 2024	0.8800	0.8800	0.8733	0.8800	0.8800	1,849,918
Apr 02, 2024	0.8720	0.8820	0.8700	0.8760	0.8760	2,601,488
Apr 01, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 28, 2024	0.8860	0.9020	0.8699	0.8700	0.8700	4,479,658
Mar 28, 2024	0.0175 Dividend
Mar 27, 2024	0.9060	0.9100	0.8940	0.8960	0.8785	4,873,807
Mar 26, 2024	0.9000	0.9020	0.8960	0.8980	0.8805	1,052,166
Mar 25, 2024	0.9000	0.9020	0.8979	0.8980	0.8805	560,811
Mar 22, 2024	0.8920	0.8999	0.8882	0.8960	0.8785	897,225
Mar 21, 2024	0.8900	0.8920	0.8840	0.8900	0.8726	673,795
Mar 20, 2024	0.8860	0.8900	0.8839	0.8840	0.8667	459,135
Mar 19, 2024	0.8900	0.8900	0.8840	0.8860	0.8687	222,657
Mar 18, 2024	0.8800	0.8880	0.8800	0.8860	0.8687	426,629
Mar 15, 2024	0.8800	0.8860	0.8775	0.8800	0.8628	4,496,695
Mar 14, 2024	0.8780	0.8834	0.8759	0.8760	0.8589	2,285,485
Mar 13, 2024	0.8860	0.8880	0.8780	0.8800	0.8628	400,001
Mar 12, 2024	0.8860	0.8875	0.8820	0.8860	0.8687	883,287
Mar 11, 2024	0.8880	0.8919	0.8860	0.8880	0.8707	1,510,630
Mar 08, 2024	0.8920	0.8920	0.8880	0.8900	0.8726	1,011,536
Mar 07, 2024	0.8900	0.8940	0.8840	0.8900	0.8726	550,106
Mar 06, 2024	0.8880	0.8900	0.8840	0.8860	0.8687	307,508
Mar 05, 2024	0.8840	0.8880	0.8799	0.8800	0.8628	585,542
Mar 04, 2024	0.8840	0.8893	0.8799	0.8800	0.8628	395,532
Mar 01, 2024	0.8860	0.8900	0.8824	0.8860	0.8687	1,170,438
Feb 29, 2024	0.8880	0.8900	0.8780	0.8840	0.8667	650,785
Feb 28, 2024	0.8860	0.8900	0.8860	0.8900	0.8726	1,073,302
Feb 27, 2024	0.8900	0.8905	0.8840	0.8860	0.8687	1,385,850
Feb 26, 2024	0.8980	0.8980	0.8800	0.8900	0.8726	4,154,735
Feb 23, 2024	0.9040	0.9040	0.8860	0.8900	0.8726	988,002
Feb 22, 2024	0.9000	0.9040	0.8979	0.8980	0.8805	918,142
Feb 21, 2024	0.9040	0.9040	0.8979	0.8980	0.8805	709,952
Feb 20, 2024	0.9100	0.9100	0.8980	0.9020	0.8844	2,848,984
Feb 16, 2024	0.8980	0.9020	0.8880	0.9000	0.8824	2,125,203
Feb 15, 2024	0.9200	0.9200	0.8898	0.8940	0.8765	1,267,213
Feb 15, 2024	0.029579 Dividend
Feb 14, 2024	0.9300	0.9300	0.9260	0.9300	0.8828	2,349,685
Feb 13, 2024	0.9280	0.9311	0.9280	0.9300	0.8828	899,061
Feb 12, 2024	0.9300	0.9320	0.9252	0.9280	0.8809	2,573,554
Feb 09, 2024	0.9300	0.9300	0.9240	0.9280	0.8809	2,523,822
Feb 08, 2024	0.9300	0.9313	0.9260	0.9300	0.8828	1,293,245
Feb 07, 2024	0.9280	0.9340	0.9260	0.9300	0.8828	3,024,017
Feb 06, 2024	0.9340	0.9340	0.9272	0.9300	0.8828	1,624,459
Feb 05, 2024	0.9320	0.9320	0.9240	0.9300	0.8828	280,401
Feb 02, 2024	0.9320	0.9340	0.9239	0.9240	0.8771	732,814
Feb 01, 2024	0.9320	0.9380	0.9220	0.9240	0.8771	1,011,897
Jan 31, 2024	0.9380	0.9400	0.9320	0.9320	0.8847	1,538,240
Jan 30, 2024	0.9380	0.9440	0.9360	0.9420	0.8942	3,115,131
Jan 29, 2024	0.9420	0.9421	0.9385	0.9400	0.8923	2,427,092
Jan 26, 2024	0.9360	0.9420	0.9360	0.9400	0.8923	1,646,561
Jan 25, 2024	0.9380	0.9414	0.9360	0.9400	0.8923	5,442,053
Jan 24, 2024	0.9400	0.9415	0.9380	0.9400	0.8923	2,750,663
Jan 23, 2024	0.9380	0.9420	0.9360	0.9400	0.8923	932,275
Jan 22, 2024	0.9400	0.9422	0.9360	0.9420	0.8942	2,074,246
Jan 19, 2024	0.9400	0.9421	0.9382	0.9420	0.8942	1,155,409
Jan 18, 2024	0.9340	0.9400	0.9340	0.9380	0.8904	898,948
Jan 17, 2024	0.9360	0.9420	0.9320	0.9400	0.8923	2,043,231
Jan 16, 2024	0.9360	0.9420	0.9340	0.9400	0.8923	4,344,803
Jan 12, 2024	0.9400	0.9400	0.9360	0.9380	0.8904	3,468,661
Jan 11, 2024	0.9400	0.9400	0.9360	0.9380	0.8904	2,985,208
Jan 10, 2024	0.9260	0.9400	0.9260	0.9380	0.8904	3,623,495
Jan 09, 2024	0.9360	0.9369	0.9340	0.9340	0.8866	1,166,292
Jan 08, 2024	0.9240	0.9340	0.9240	0.9340	0.8866	4,555,241
Jan 05, 2024	0.9200	0.9320	0.9180	0.9280	0.8809	1,264,615
Jan 04, 2024	0.9060	0.9201	0.9060	0.9160	0.8695	3,571,007
Jan 03, 2024	0.9060	0.9100	0.9000	0.9080	0.8620	2,668,654
Jan 02, 2024	0.8520	0.9100	0.8500	0.9040	0.8582	9,156,776
Dec 29, 2023	0.8400	0.8540	0.8399	0.8400	0.7974	88,536
Dec 28, 2023	0.8540	0.8840	0.8440	0.8500	0.8069	1,065,232
Dec 27, 2023	0.8680	0.8840	0.8519	0.8520	0.8088	2,513,780
Dec 26, 2023	0.8860	0.8860	0.8860	0.8860	0.8411	-
Dec 22, 2023	0.8660	0.8860	0.8660	0.8860	0.8411	1,495,330
Dec 21, 2023	0.8620	0.8700	0.8620	0.8680	0.8240	1,033,569
Dec 20, 2023	0.8560	0.8680	0.8560	0.8660	0.8221	1,626,460
Dec 19, 2023	0.8520	0.8600	0.8460	0.8550	0.8116	9,261,365
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7307-0.0004(-0.06%)

CRUDE OIL79.81+0.55(+0.69%)

Bitcoin CAD86,034.31+1,809.46(+2.15%)

BioPharma Credit Ord (BPCR)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7307
-0.0004(-0.06%)

CRUDE OIL
79.81
+0.55(+0.69%)

Bitcoin CAD
86,034.31
+1,809.46(+2.15%)