PCLO.V - PharmaCielo Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.67000.70000.60000.69000.6900261,600
Jul. 09, 20200.70000.71000.69000.69000.6900143,900
Jul. 08, 20200.70000.72000.67000.70000.7000114,400
Jul. 07, 20200.70000.70000.66000.69000.6900217,400
Jul. 06, 20200.71000.72000.68000.68000.6800138,500
Jul. 03, 20200.70000.70000.69000.69000.690095,000
Jul. 02, 20200.70000.72000.70000.71000.710025,900
Jun. 30, 20200.72000.73000.67000.70000.7000145,400
Jun. 29, 20200.72000.72000.69000.70000.7000144,800
Jun. 26, 20200.75000.75000.71000.72000.720046,700
Jun. 25, 20200.79000.79000.73000.74000.740093,800
Jun. 24, 20200.74000.76000.72000.76000.7600119,000
Jun. 23, 20200.70000.75000.68000.73000.730095,200
Jun. 22, 20200.75000.75000.68000.69000.6900166,700
Jun. 19, 20200.78000.78000.71000.72000.720086,000
Jun. 18, 20200.73000.76000.72000.74000.740058,500
Jun. 17, 20200.72000.73000.70000.72000.720087,800
Jun. 16, 20200.73000.73000.69000.71000.7100163,200
Jun. 15, 20200.75000.75000.69000.72000.7200169,900
Jun. 12, 20200.76000.76000.73000.75000.7500250,400
Jun. 11, 20200.77000.77000.73000.73000.7300404,400
Jun. 10, 20200.83000.83000.72000.75000.7500788,800
Jun. 09, 20200.88000.90000.85000.85000.8500180,900
Jun. 08, 20200.89000.93000.88000.90000.9000131,800
Jun. 05, 20200.87000.95000.86000.87000.8700407,600
Jun. 04, 20200.88000.88000.84000.84000.840072,500
Jun. 03, 20200.84000.87000.83000.85000.8500232,900
Jun. 02, 20200.87000.88000.83000.83000.8300136,100
Jun. 01, 20200.90000.90000.84000.84000.8400261,300
May 29, 20200.98000.98000.86000.89000.8900271,000
May 28, 20201.01001.04000.94000.97000.9700206,900
May 27, 20200.94001.01000.90000.96000.9600227,900
May 26, 20201.03001.03000.88000.95000.9500195,100
May 25, 20200.90001.03000.88000.98000.9800169,300
May 22, 20200.85000.89000.85000.86000.8600134,600
May 21, 20200.90000.90000.81000.87000.8700215,700
May 20, 20200.90000.91000.85000.90000.900065,600
May 19, 20200.95000.96000.85000.90000.9000131,500
May 15, 20200.83000.94000.82000.91000.9100206,700
May 14, 20200.86000.86000.82000.84000.840060,900
May 13, 20200.91000.91000.84000.84000.840022,700
May 12, 20200.87000.93000.87000.91000.910030,400
May 11, 20200.95000.95000.85000.88000.880057,800
May 08, 20200.94000.94000.86000.90000.9000154,000
May 07, 20200.98000.98000.92000.95000.950080,200
May 06, 20200.93001.00000.92000.97000.970054,000
May 05, 20201.02001.02000.88000.92000.920072,900
May 04, 20201.04001.04000.97000.99000.990096,700
May 01, 20201.09001.09000.97001.02001.0200124,500
Apr. 30, 20201.04001.39001.01001.05001.0500459,100
Apr. 29, 20200.76001.14000.76000.96000.9600385,000
Apr. 28, 20200.75000.77000.72000.77000.7700163,100
Apr. 27, 20200.75000.77000.72000.74000.740059,600
Apr. 24, 20200.74000.75000.73000.74000.740052,700
Apr. 23, 20200.73000.74000.72000.73000.730076,200
Apr. 22, 20200.76000.78000.72000.73000.7300108,400
Apr. 21, 20200.75000.75000.72000.72000.7200141,100
Apr. 20, 20200.76000.76000.74000.74000.740018,800
Apr. 17, 20200.73000.85000.72000.74000.7400110,700
Apr. 16, 20200.78000.78000.68000.72000.7200228,000
Apr. 15, 20200.69000.73000.69000.73000.7300105,800
Apr. 14, 20200.74000.74000.69000.70000.7000111,900
Apr. 13, 20200.70000.71000.69000.69000.690032,200
Apr. 09, 20200.67000.70000.66000.68000.6800113,800
Apr. 08, 20200.69000.70000.65000.67000.6700282,100
Apr. 07, 20200.74000.74000.66500.70000.7000181,500
Apr. 06, 20200.70000.76000.69000.71000.7100170,200
Apr. 03, 20200.72000.72000.62000.69000.6900175,800
Apr. 02, 20200.76000.79000.68000.69000.6900727,200
Apr. 01, 20200.81000.86000.76000.83000.8300137,700
Mar. 31, 20200.96000.97000.86000.86000.8600127,200
Mar. 30, 20201.15001.15000.94000.95000.9500162,300
Mar. 27, 20200.91001.20000.91001.00001.0000307,200
Mar. 26, 20200.94000.96000.85000.90000.9000220,400
Mar. 25, 20200.79000.88000.76000.87000.8700153,500
Mar. 24, 20200.83000.83000.74000.78000.7800172,600
Mar. 23, 20200.81000.88000.76000.76000.7600404,900
Mar. 20, 20200.71000.87000.70000.77000.7700303,200
Mar. 19, 20200.52000.70000.50000.60000.6000211,900
Mar. 18, 20200.60000.62000.51000.51000.510098,300
Mar. 17, 20200.60000.64000.60000.61000.6100145,100
Mar. 16, 20200.60000.70000.53000.61000.6100264,700
Mar. 13, 20200.76000.88000.66000.66000.6600541,900
Mar. 12, 20200.75000.81000.62000.72000.7200217,000
Mar. 11, 20200.93000.94000.81000.83000.8300174,100
Mar. 10, 20201.05001.10000.90000.94000.9400300,300
Mar. 09, 20201.05001.12000.97000.97000.9700367,800
Mar. 06, 20201.20001.30001.16001.16001.1600287,900
Mar. 05, 20201.35001.37001.15001.17001.1700490,000
Mar. 04, 20201.24001.47001.24001.42001.4200486,700
Mar. 03, 20201.21001.30001.02001.23001.23001,378,500
Mar. 02, 20201.60001.72001.22001.30001.30001,465,500
Feb. 28, 20201.95001.97001.82001.94001.9400270,100
Feb. 27, 20201.90002.04001.85002.00002.0000118,000
Feb. 26, 20201.95001.99001.90001.94001.9400150,600
Feb. 25, 20202.10002.19001.93001.95001.9500152,200
Feb. 24, 20202.06002.16501.90002.10002.1000367,500
Feb. 21, 20202.26002.27002.01002.05002.0500269,000
Feb. 20, 20202.38002.49002.25002.28002.2800160,000
Feb. 19, 20202.48002.48002.25002.42002.4200441,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...