PCLO.V - PharmaCielo Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20194.72004.73004.61004.66004.660085,700
Sep 12, 20194.70004.74004.61004.67004.670068,900
Sep 11, 20194.79004.80004.68004.70004.700058,800
Sep 10, 20194.80004.80004.62004.77004.770073,800
Sep 09, 20194.85004.85004.69004.79004.790054,200
Sep 06, 20194.50004.85004.39004.85004.8500178,000
Sep 05, 20194.52004.61004.45004.49004.4900133,200
Sep 04, 20194.66004.68004.48004.52004.520042,100
Sep 03, 20194.90004.93004.44004.69004.6900179,800
Aug 30, 20194.68004.87004.68004.86004.860034,600
Aug 29, 20194.99004.99004.67004.72004.7200108,900
Aug 28, 20194.88004.98004.83004.89004.890058,700
Aug 27, 20194.88004.95004.77004.86004.8600101,700
Aug 26, 20195.19005.21004.87004.96004.9600106,300
Aug 23, 20195.26005.37005.14005.14005.140042,200
Aug 22, 20195.40005.44005.12005.23005.2300119,800
Aug 21, 20195.54005.54005.26005.35005.350049,400
Aug 20, 20195.33005.65005.33005.48005.480079,600
Aug 19, 20195.58005.64005.36005.47005.470080,400
Aug 16, 20195.50005.50005.31005.37005.370054,200
Aug 15, 20195.50005.50005.26005.43005.4300125,600
Aug 14, 20195.84005.84005.56005.67005.6700134,500
Aug 13, 20195.85005.95005.70005.95005.9500185,800
Aug 12, 20195.89005.95005.78005.95005.950080,400
Aug 09, 20195.88005.90005.66005.90005.9000319,100
Aug 08, 20195.89005.93005.65005.78005.7800105,100
Aug 07, 20196.10006.10005.62005.78005.7800146,900
Aug 06, 20195.50005.99005.31005.93005.9300245,300
Aug 02, 20195.15005.72005.09005.49005.4900392,700
Aug 01, 20194.35004.93004.35004.88004.8800289,900
Jul 31, 20194.20004.36004.10004.27004.2700186,300
Jul 30, 20194.24004.27004.03004.14004.1400184,300
Jul 29, 20194.39004.39004.02004.26004.2600293,800
Jul 26, 20194.68004.89004.38004.40004.4000193,100
Jul 25, 20194.98004.99004.74004.74004.7400152,500
Jul 24, 20195.20005.25004.94004.95004.9500193,700
Jul 23, 20195.30005.35005.22005.22005.220062,500
Jul 22, 20195.39005.39005.22005.28005.2800104,800
Jul 19, 20195.36005.40005.16005.34005.3400107,700
Jul 18, 20195.62005.67005.35005.44005.440089,600
Jul 17, 20195.32005.54005.20005.54005.5400131,200
Jul 16, 20195.38005.40005.01005.33005.3300125,600
Jul 15, 20195.25005.60005.12005.35005.3500207,100
Jul 12, 20195.43005.43005.10005.18005.1800220,100
Jul 11, 20195.59005.60505.26005.40005.4000171,900
Jul 10, 20195.93005.99005.54005.58005.5800229,100
Jul 09, 20196.28006.28005.80005.85005.8500178,300
Jul 08, 20196.62006.63006.18006.23006.2300198,100
Jul 05, 20196.56006.77006.56006.58006.580072,200
Jul 04, 20196.65006.65006.54006.55006.550049,500
Jul 03, 20196.87006.93006.62006.71006.710078,900
Jul 02, 20196.80007.05006.75006.81006.8100150,900
Jun 28, 20196.76006.90006.67006.76006.760069,600
Jun 27, 20196.98006.98006.58006.83006.8300133,700
Jun 26, 20196.90007.03006.73006.89006.8900159,700
Jun 25, 20197.09007.18006.86006.94006.9400109,600
Jun 24, 20197.53007.55007.05007.15007.1500108,600
Jun 21, 20197.11007.49007.05007.49007.4900205,100
Jun 20, 20196.80007.48006.78007.27007.2700351,600
Jun 19, 20196.73006.90006.65006.84006.8400142,300
Jun 18, 20196.79006.85006.62006.70006.7000137,500
Jun 17, 20196.35006.75006.34006.65006.6500234,500
Jun 14, 20196.58006.94006.06006.21006.2100129,500
Jun 13, 20196.73006.91006.43006.62006.6200229,100
Jun 12, 20196.74006.77006.59006.73006.730093,700
Jun 11, 20196.88006.93006.66006.75006.7500226,700
Jun 10, 20196.78007.12006.66006.79006.7900214,500
Jun 07, 20197.69007.73006.75006.76006.7600255,700
Jun 06, 20198.15008.26007.39007.50007.5000218,400
Jun 05, 20197.82008.20007.81008.14008.1400151,300
Jun 04, 20197.68008.05007.55007.75007.7500318,400
Jun 03, 20197.15007.74007.14007.68007.6800168,800
May 31, 20196.97007.44006.85007.02007.020079,600
May 30, 20197.00007.02006.84006.84006.8400102,900
May 29, 20196.85007.24006.78006.92006.9200199,300
May 28, 20196.52006.88006.52006.84006.8400155,000
May 27, 20196.86007.00006.75006.92006.920067,700
May 24, 20197.38007.49006.80006.95006.9500364,600
May 23, 20197.66007.74007.34007.50007.5000172,000
May 22, 20198.16008.16007.65007.68007.6800207,000
May 21, 20198.00008.35008.00008.14008.1400140,400
May 17, 20198.51008.56008.27008.30008.3000183,100
May 16, 20198.25008.55008.23008.51008.5100221,100
May 15, 20198.48008.53008.35008.38008.380076,400
May 14, 20198.08008.58008.07008.43008.4300121,500
May 13, 20198.20008.25007.98008.06008.0600139,600
May 10, 20198.20008.35007.98008.22008.2200127,400
May 09, 20198.48008.59008.20008.23008.2300151,300
May 08, 20198.43008.71008.43008.54008.5400113,100
May 07, 20198.59008.77008.50008.60008.6000108,700
May 06, 20198.81008.81008.61008.61008.610070,400
May 03, 20198.97008.99008.68008.80008.800050,100
May 02, 20198.89009.15008.61008.88008.8800224,900
May 01, 20198.79008.90008.60008.79008.7900145,800
Apr 30, 20198.77008.97008.60008.73008.7300177,600
Apr 29, 20198.40008.93008.35008.66008.6600238,200
Apr 26, 20197.96008.25007.81008.25008.2500172,300
Apr 25, 20198.01008.03007.75007.94007.9400177,600
Apr 24, 20198.24008.26008.00008.01008.010057,400
Apr 23, 20198.35008.36008.10008.25008.2500123,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...