PCLO.V - PharmaCielo Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20202.48002.48002.25002.42002.4200441,413
Feb. 18, 20202.53002.54002.44002.44002.4400130,900
Feb. 14, 20202.65002.74002.35002.41002.4100450,600
Feb. 13, 20202.69002.69002.54002.64002.6400145,100
Feb. 12, 20202.75002.75002.60002.70002.700095,900
Feb. 11, 20202.75002.89002.67002.77002.7700128,200
Feb. 10, 20202.85002.85002.67002.74002.7400130,900
Feb. 07, 20203.08003.08002.85002.88002.880051,200
Feb. 06, 20202.98003.08002.95003.01003.010054,200
Feb. 05, 20203.06003.07002.87002.94002.940031,800
Feb. 04, 20202.91003.11002.84003.11003.110067,100
Feb. 03, 20202.88002.93002.78002.88002.880059,900
Jan. 31, 20202.96003.01002.79002.90002.9000131,800
Jan. 30, 20203.29003.30003.05003.06003.0600100,300
Jan. 29, 20203.36003.36003.23003.28003.280075,500
Jan. 28, 20203.49003.57003.37003.39503.395091,700
Jan. 27, 20203.50003.55003.35003.45003.4500136,200
Jan. 24, 20203.34003.47003.16003.42003.4200107,400
Jan. 23, 20203.25003.40003.25003.27003.270090,600
Jan. 22, 20203.32003.33003.17003.27003.2700145,500
Jan. 21, 20203.30003.35003.20003.30003.300075,900
Jan. 20, 20203.45003.46003.31003.37003.370067,500
Jan. 17, 20203.55003.69003.33003.41003.4100195,200
Jan. 16, 20203.39003.54003.35003.54003.5400139,400
Jan. 15, 20203.12003.39003.03003.38003.3800177,800
Jan. 14, 20203.29003.29003.04003.12003.120092,600
Jan. 13, 20203.21003.21002.87003.20003.2000102,100
Jan. 10, 20203.31003.31003.11003.11003.110065,400
Jan. 09, 20203.34003.37003.21003.30003.300070,800
Jan. 08, 20203.40003.40003.30003.34003.340074,000
Jan. 07, 20203.39003.43003.35003.43003.430063,700
Jan. 06, 20203.31003.44003.26003.39003.3900130,600
Jan. 03, 20203.34003.60003.30003.57003.5700129,900
Jan. 02, 20203.07003.37002.98003.35003.3500100,400
Dec. 31, 20192.93003.07002.92003.05003.050055,000
Dec. 30, 20192.91002.98002.87002.94002.9400107,600
Dec. 27, 20192.92003.01002.91002.95002.950099,500
Dec. 24, 20192.99002.99002.90002.95002.950053,300
Dec. 23, 20192.98003.03002.91002.99002.9900110,400
Dec. 20, 20193.00003.00002.84002.91002.9100142,900
Dec. 19, 20192.94003.12002.92003.01003.0100139,500
Dec. 18, 20192.89002.96002.84002.96002.960050,700
Dec. 17, 20192.91002.95002.79002.91002.9100124,500
Dec. 16, 20192.74002.99002.70002.98002.9800152,700
Dec. 13, 20192.67002.81002.62002.74002.7400127,100
Dec. 12, 20192.64002.74002.64002.67002.670032,900
Dec. 11, 20192.80002.80002.61002.63002.6300174,100
Dec. 10, 20192.85002.86002.71002.73002.730098,800
Dec. 09, 20192.83002.90002.77002.85002.850036,600
Dec. 06, 20192.82002.85002.74002.85002.850090,500
Dec. 05, 20192.80002.99002.77002.89002.8900149,100
Dec. 04, 20192.75002.79002.71002.76002.760046,700
Dec. 03, 20192.85002.85002.68002.76002.760080,600
Dec. 02, 20192.96003.00002.85002.89002.8900140,800
Nov. 29, 20192.98002.98002.91002.98002.9800134,700
Nov. 28, 20193.05003.05002.90002.98002.980065,400
Nov. 27, 20193.20003.20003.05003.11003.110073,200
Nov. 26, 20193.25003.28003.20003.22003.220045,000
Nov. 25, 20193.18003.38003.18003.30003.3000111,200
Nov. 22, 20193.47003.52003.16003.19003.1900124,200
Nov. 21, 20193.15003.57003.12003.52003.5200274,400
Nov. 20, 20192.99003.23002.98003.19003.1900138,600
Nov. 19, 20193.10003.11002.90003.01003.0100245,000
Nov. 18, 20193.31003.31003.10003.12003.1200125,900
Nov. 15, 20193.42003.43003.21003.25003.2500165,100
Nov. 14, 20193.56003.56003.40003.42003.4200274,400
Nov. 13, 20193.69003.73003.56003.58003.580073,400
Nov. 12, 20193.46003.71003.46003.67003.670059,800
Nov. 11, 20193.46003.72003.40003.55003.5500137,700
Nov. 08, 20193.33003.59003.32003.50003.5000102,300
Nov. 07, 20193.30003.38003.18003.33003.3300125,100
Nov. 06, 20193.25003.65003.15003.27003.2700531,000
Nov. 05, 20193.10003.10003.10003.10003.1000-
Nov. 04, 20193.10003.10003.10003.10003.1000-
Nov. 01, 20192.90003.10002.90003.10003.100056,200
Oct. 31, 20192.85002.89002.80002.85002.8500114,100
Oct. 30, 20192.70002.98002.70002.85002.8500152,100
Oct. 29, 20192.98002.98002.51002.67002.6700386,600
Oct. 28, 20193.30003.34002.91002.91002.9100377,800
Oct. 25, 20193.43003.44003.21003.37003.3700172,300
Oct. 24, 20193.59003.60003.33003.45003.4500182,900
Oct. 23, 20193.70003.76003.61003.66003.6600138,100
Oct. 22, 20194.00004.00003.74003.74003.740068,600
Oct. 21, 20193.95004.05003.88003.94003.940093,600
Oct. 18, 20193.91004.00003.72003.99003.990084,200
Oct. 17, 20194.00004.03003.82003.96003.9600100,400
Oct. 16, 20194.15004.15003.95003.99003.990072,400
Oct. 15, 20193.98004.17003.95004.17004.1700152,700
Oct. 11, 20193.70003.99003.62003.92003.9200110,600
Oct. 10, 20194.09004.09003.62003.72003.7200233,000
Oct. 09, 20194.25004.35003.94004.03004.0300243,700
Oct. 08, 20194.51004.54004.19004.23004.2300119,500
Oct. 07, 20194.84004.84004.41004.58004.5800164,600
Oct. 04, 20194.90004.97004.79004.79004.790066,200
Oct. 03, 20194.70004.95004.67004.87004.870091,700
Oct. 02, 20195.05005.05004.71004.85004.8500113,500
Oct. 01, 20195.14005.22004.80005.09005.0900138,800
Sep. 30, 20195.19005.22004.90005.13005.1300139,700
Sep. 27, 20195.24005.50005.10005.13005.1300116,500
Sep. 26, 20195.49005.53005.11005.24005.2400166,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...