Canada markets close in 2 hours 49 minutes

PharmaCielo Ltd. (PCLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5300+0.0900 (+20.45%)
As of 1:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20200.45000.59000.44500.53000.5300440,608
Sep. 21, 20200.47500.49000.44000.44000.4400408,900
Sep. 18, 20200.53000.54000.47000.49500.4950567,100
Sep. 17, 20200.55000.55000.52000.54000.5400100,400
Sep. 16, 20200.53000.55000.52000.55000.5500216,600
Sep. 15, 20200.54000.56000.53000.55000.5500191,200
Sep. 14, 20200.59000.59000.53000.55000.5500299,200
Sep. 11, 20200.58000.59000.55000.59000.5900138,600
Sep. 10, 20200.59000.59000.56000.59000.5900146,600
Sep. 09, 20200.61000.61000.55000.57000.5700331,600
Sep. 08, 20200.58000.62000.58000.61000.610068,800
Sep. 04, 20200.59000.62000.59000.59000.5900282,600
Sep. 03, 20200.60000.60000.56000.57000.5700121,800
Sep. 02, 20200.60000.61000.59000.61000.6100142,000
Sep. 01, 20200.61000.61000.57000.60000.600098,500
Aug. 31, 20200.65000.69000.59000.61000.6100344,300
Aug. 28, 20200.62000.68000.60000.68000.6800270,000
Aug. 27, 20200.58000.62000.57000.62000.6200119,000
Aug. 26, 20200.61000.61000.56000.57000.5700196,300
Aug. 25, 20200.62000.63000.60000.62000.620059,800
Aug. 24, 20200.64000.66000.61000.63000.6300139,200
Aug. 21, 20200.63000.68000.63000.64000.6400211,900
Aug. 20, 20200.66000.66000.63000.64000.640092,000
Aug. 19, 20200.64000.67000.63000.67000.6700206,000
Aug. 18, 20200.59000.64500.58000.64000.6400374,300
Aug. 17, 20200.63000.66000.57000.58000.5800197,800
Aug. 14, 20200.73000.74000.59000.61000.6100496,600
Aug. 13, 20200.59000.74000.58000.73000.7300306,800
Aug. 12, 20200.61000.61000.56000.60000.6000176,800
Aug. 11, 20200.60000.60000.57000.60000.600090,600
Aug. 10, 20200.62000.63000.58000.58000.5800251,200
Aug. 07, 20200.62000.63000.59000.61000.6100162,900
Aug. 06, 20200.52000.62000.52000.62000.6200273,900
Aug. 05, 20200.57000.58000.52000.55000.5500336,800
Aug. 04, 20200.61000.61000.57000.58000.5800265,200
Jul. 31, 20200.59000.62000.58000.58000.580090,100
Jul. 30, 20200.59000.61000.57000.61000.6100164,300
Jul. 29, 20200.59000.62000.57000.60000.6000160,800
Jul. 28, 20200.59000.60000.57000.58000.5800176,100
Jul. 27, 20200.62000.62000.57000.58000.5800133,200
Jul. 24, 20200.65000.65000.61000.61000.6100149,300
Jul. 23, 20200.61000.65000.59000.65000.6500249,600
Jul. 22, 20200.64000.64000.60000.60000.6000176,300
Jul. 21, 20200.64000.64000.61000.61000.6100132,800
Jul. 20, 20200.66000.67000.64000.64000.640085,500
Jul. 17, 20200.67000.67000.65000.67000.670095,900
Jul. 16, 20200.67000.68000.65000.67000.670035,700
Jul. 15, 20200.66000.66000.64000.66000.6600100,300
Jul. 14, 20200.69000.69000.65000.66000.660053,300
Jul. 13, 20200.69000.70000.64000.67000.6700217,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...