Pathway Health Corp. (PHC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 11:21AM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	13,939
Mar 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Mar 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Mar 24, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	22,000
Mar 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Mar 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
Mar 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	21,900
Mar 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	37,000
Mar 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Mar 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Mar 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Mar 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Mar 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	127,000
Mar 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Feb 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Feb 22, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	50,000
Feb 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Feb 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Feb 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	7,036
Feb 13, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	43,000
Feb 10, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	50,250
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Feb 08, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	53,000
Feb 07, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	20,000
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	291,001
Feb 03, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	27,000
Feb 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 01, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	42,000
Jan 31, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	16,000
Jan 30, 2023	0.0700	0.0700	0.0550	0.0550	0.0550	184,000
Jan 27, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	14,000
Jan 26, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	52,000
Jan 25, 2023	0.0550	0.0700	0.0550	0.0700	0.0700	147,500
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	275,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	162,000
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	157,000
Jan 19, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	139,000
Jan 18, 2023	0.0700	0.0700	0.0550	0.0550	0.0550	70,000
Jan 17, 2023	0.0650	0.0750	0.0650	0.0650	0.0650	57,000
Jan 16, 2023	0.0500	0.0750	0.0500	0.0700	0.0700	288,000
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Jan 12, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	79,000
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,500
Jan 09, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	257,000
Jan 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Jan 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 04, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	50,500
Jan 03, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	73,000
Dec 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	182,000
Dec 29, 2022	0.0350	0.0500	0.0350	0.0500	0.0500	235,000
Dec 28, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	861,000
Dec 23, 2022	0.0450	0.0450	0.0350	0.0350	0.0350	620,000
Dec 22, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	646,000
Dec 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	12,000
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	257,000
Dec 13, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	28,000
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 08, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	92,000
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	38,500
Dec 06, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	15,000
Dec 05, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	108,000
Dec 02, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	11,000
Dec 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Nov 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Nov 25, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	43,000
Nov 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,020
Nov 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Nov 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 17, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Nov 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Nov 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Nov 08, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,469.80-8.02(-0.02%)

Pathway Health Corp. (PHC.V)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,469.80
-8.02(-0.02%)