Premier Health of America Inc. (PHA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4400

0.0000

(0.00%)

At close: 12:48PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 02, 2024	0.4250	0.4500	0.4250	0.4400	0.4400	55,500
May 01, 2024	0.4750	0.4750	0.4200	0.4300	0.4300	67,061
Apr 30, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	6,252
Apr 29, 2024	0.4750	0.5200	0.4600	0.4850	0.4850	126,500
Apr 26, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	7,700
Apr 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 24, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	12,501
Apr 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 22, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	13,500
Apr 19, 2024	0.5100	0.5300	0.5100	0.5100	0.5100	7,500
Apr 18, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	25,500
Apr 17, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	46,001
Apr 16, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	52,580
Apr 15, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	5,500
Apr 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 10, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	6,001
Apr 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 08, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	8,560
Apr 05, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	5,500
Apr 04, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	5,000
Apr 03, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	500
Apr 02, 2024	0.5200	0.5200	0.4750	0.4800	0.4800	26,900
Apr 01, 2024	0.5000	0.5200	0.4750	0.4800	0.4800	30,500
Mar 28, 2024	0.5200	0.5200	0.4650	0.4700	0.4700	30,591
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Mar 26, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	14,000
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,360
Mar 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,500
Mar 21, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	48,500
Mar 20, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	2,102
Mar 19, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	23,502
Mar 18, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	9,198
Mar 15, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	20,550
Mar 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,000
Mar 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	22,501
Mar 11, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	135,500
Mar 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
Mar 07, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	25,331
Mar 06, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	24,092
Mar 05, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	62,635
Mar 04, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	90,500
Mar 01, 2024	0.5700	0.5700	0.5200	0.5400	0.5400	126,913
Feb 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	14,057
Feb 28, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	25,000
Feb 27, 2024	0.6500	0.6500	0.5700	0.5800	0.5800	195,876
Feb 26, 2024	0.6500	0.6700	0.6300	0.6700	0.6700	100,501
Feb 23, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	29,351
Feb 22, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	44,020
Feb 21, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	13,015
Feb 20, 2024	0.5800	0.6600	0.5800	0.6000	0.6000	77,292
Feb 16, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	26,530
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	9,309
Feb 14, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	15,200
Feb 13, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	76,500
Feb 12, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	21,080
Feb 09, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	15,300
Feb 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	23,500
Feb 07, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	30,722
Feb 06, 2024	0.4900	0.5600	0.4900	0.5600	0.5600	214,500
Feb 05, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	42,302
Feb 02, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	36,510
Feb 01, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	15,500
Jan 31, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	2,195
Jan 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	11,000
Jan 26, 2024	0.4400	0.4950	0.4400	0.4950	0.4950	36,631
Jan 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	31,722
Jan 24, 2024	0.4500	0.4600	0.4250	0.4500	0.4500	17,735
Jan 23, 2024	0.4250	0.4800	0.4250	0.4500	0.4500	84,550
Jan 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,710
Jan 19, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	6,600
Jan 18, 2024	0.4800	0.4800	0.4300	0.4400	0.4400	50,020
Jan 17, 2024	0.4650	0.4800	0.4450	0.4500	0.4500	19,516
Jan 16, 2024	0.4550	0.4650	0.4500	0.4500	0.4500	26,000
Jan 15, 2024	0.4450	0.4450	0.4300	0.4300	0.4300	8,500
Jan 12, 2024	0.4250	0.4700	0.4200	0.4700	0.4700	39,344
Jan 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,600
Jan 10, 2024	0.4300	0.4300	0.4200	0.4250	0.4250	16,580
Jan 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,050
Jan 05, 2024	0.4350	0.4400	0.4300	0.4300	0.4300	51,599
Jan 04, 2024	0.4150	0.4250	0.4100	0.4200	0.4200	33,000
Jan 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,200
Jan 02, 2024	0.4350	0.4350	0.4100	0.4250	0.4250	7,000
Dec 29, 2023	0.4350	0.4350	0.4300	0.4300	0.4300	39,000
Dec 28, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Dec 27, 2023	0.4200	0.4400	0.4150	0.4400	0.4400	35,500
Dec 22, 2023	0.4250	0.4250	0.3900	0.3900	0.3900	51,000
Dec 21, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Dec 20, 2023	0.4200	0.4300	0.3900	0.3900	0.3900	147,000
Dec 19, 2023	0.3000	0.4200	0.2800	0.4200	0.4200	611,405
Dec 18, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	61,500
Dec 15, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	12,008
Dec 14, 2023	0.2950	0.3100	0.2950	0.3100	0.3100	14,000
Dec 13, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Dec 12, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
Dec 11, 2023	0.3100	0.3100	0.2800	0.2900	0.2900	44,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,100.11+831.27(+0.96%)

Premier Health of America Inc. (PHA.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,100.11
+831.27(+0.96%)