Canada markets closed

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2150-0.0050 (-2.27%)
At close: 03:22PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.21500.22500.21500.21500.215014,000
May 16, 20240.22500.22500.22000.22000.220012,900
May 15, 20240.22000.23000.22000.22000.2200110,760
May 14, 20240.22500.23500.22000.22000.2200105,500
May 13, 20240.24500.24500.23000.23000.2300112,500
May 10, 20240.24000.27000.22500.24000.2400541,000
May 09, 20240.29000.30000.29000.30000.3000110,632
May 08, 20240.26500.29500.26000.26000.2600165,709
May 07, 20240.26000.26500.25000.26500.265060,500
May 06, 20240.25500.28000.25500.27000.270090,227
May 03, 20240.26000.28500.24500.24500.245074,560
May 02, 20240.27500.28000.25000.25000.250099,850
May 01, 20240.25500.28000.24500.27500.2750190,765
Apr 30, 20240.25000.26500.24000.26500.265039,135
Apr 29, 20240.24500.26000.23500.25000.250031,625
Apr 26, 20240.25000.25500.21500.24000.240062,490
Apr 25, 20240.22500.25000.22500.24500.245028,600
Apr 24, 20240.22000.23500.22000.23500.235062,264
Apr 23, 20240.21500.23500.21500.22500.225070,500
Apr 22, 20240.22500.22500.21500.21500.215028,000
Apr 19, 20240.22000.22000.21000.21000.2100109,560
Apr 18, 20240.23000.23000.23000.23000.230015,000
Apr 17, 20240.22000.23000.21000.22000.2200141,000
Apr 16, 20240.23000.23500.21000.21000.210058,614
Apr 15, 20240.21500.23000.21500.23000.230029,912
Apr 12, 20240.23000.23500.20500.22500.2250140,629
Apr 11, 20240.20500.24000.20500.21500.2150306,640
Apr 10, 20240.24500.24500.20000.20000.2000410,165
Apr 09, 20240.30000.31000.23500.24000.2400226,710
Apr 08, 20240.31000.31000.29000.29000.290095,356
Apr 05, 20240.31000.31500.30000.31500.315057,660
Apr 04, 20240.31500.32000.29500.31000.310082,300
Apr 03, 20240.33000.34500.28000.30000.3000155,813
Apr 02, 20240.38500.38500.33500.34500.345013,500
Apr 01, 20240.32500.38500.32500.38500.3850148,373
Mar 28, 20240.33500.39000.31000.39000.390043,250
Mar 27, 20240.31000.36000.31000.33000.330015,166
Mar 26, 20240.30000.33000.29500.33000.330022,450
Mar 25, 20240.31500.33500.29000.32500.3250154,915
Mar 22, 20240.35000.35000.32000.35000.350042,885
Mar 21, 20240.36000.39000.30000.33500.3350180,852
Mar 20, 20240.40000.42000.35000.35000.3500266,568
Mar 19, 20240.38000.43000.37000.43000.4300214,253
Mar 18, 20240.30500.37000.30500.35000.3500388,627
Mar 15, 20240.33000.34000.28000.32500.3250216,030
Mar 14, 20240.27500.33500.27500.33000.3300261,822
Mar 13, 20240.24500.32000.24500.30000.3000286,942
Mar 12, 20240.23000.27000.22500.27000.2700169,534
Mar 11, 20240.21000.26500.21000.23500.2350170,875
Mar 08, 20240.22000.23000.20000.21500.2150144,000
Mar 07, 20240.21000.24500.21000.23000.2300262,375
Mar 06, 20240.21000.24500.20000.21500.215093,870
Mar 05, 20240.20000.21500.17000.21000.2100183,600
Mar 04, 20240.21000.21500.20000.20500.205029,000
Mar 01, 20240.22000.22000.20000.22000.220048,050
Feb 29, 20240.20000.22500.19500.22500.225030,010
Feb 28, 20240.22500.24000.19000.21000.2100157,000
Feb 27, 20240.20500.24000.20500.23500.2350154,930
Feb 26, 20240.20000.25000.19000.20500.2050154,415
Feb 23, 20240.19000.20000.18500.19500.195086,000
Feb 22, 20240.20000.22000.18500.19000.190049,300
Feb 21, 20240.20000.21000.19500.21000.210026,500
Feb 20, 20240.21500.22000.20000.21000.210041,000
Feb 16, 20240.19000.22500.18000.22500.225065,639
Feb 15, 20240.19500.20000.19000.19000.190012,409
Feb 14, 20240.21500.21500.20000.20000.200047,750
Feb 13, 20240.19000.22500.19000.22500.225027,489
Feb 12, 20240.23000.24000.17000.19000.1900277,172
Feb 09, 20240.25000.25000.24000.24500.245025,010
Feb 08, 20240.24000.24000.24000.24000.240065,450
Feb 07, 20240.26000.26000.24000.24500.245040,065
Feb 06, 20240.26000.27000.24000.26000.260037,650
Feb 05, 20240.25000.25000.25000.25000.2500500
Feb 02, 20240.25500.26000.24000.26000.260073,385
Feb 01, 20240.26000.26000.24500.24500.245010,300
Jan 31, 20240.25000.27000.24000.25000.250030,900
Jan 30, 20240.24500.25000.24500.24500.24509,500
Jan 29, 20240.25500.27000.24000.24000.2400112,412
Jan 26, 20240.26500.29500.25000.25500.255023,350
Jan 25, 20240.26500.26500.25500.25500.25509,650
Jan 24, 20240.25500.26000.25000.26000.260057,140
Jan 23, 20240.26000.26000.25500.25500.255049,860
Jan 22, 20240.28500.28500.24500.26000.260033,626
Jan 19, 20240.25500.25500.25500.25500.25503,000
Jan 18, 20240.26500.26500.24000.25000.250030,025
Jan 17, 20240.26000.26000.23500.25000.250012,900
Jan 16, 20240.23000.29500.23000.26000.2600119,820
Jan 15, 20240.27000.27000.23500.23500.235048,485
Jan 12, 20240.27000.27000.26500.26500.265011,614
Jan 11, 20240.26500.26500.25500.25500.255039,600
Jan 10, 20240.24000.27000.24000.25500.2550112,672
Jan 09, 20240.26000.26000.22500.22500.2250163,578
Jan 08, 20240.29000.29000.26000.26000.260013,850
Jan 05, 20240.30500.30500.25500.27000.2700375,839
Jan 04, 20240.32500.32500.30000.30000.300012,938
Jan 03, 20240.34000.34000.30000.31000.310051,600
Jan 02, 20240.31500.34000.31500.34000.340058,040
Dec 29, 20230.32000.33000.30000.31500.3150104,411
Dec 28, 20230.30000.32500.30000.32000.3200224,795
Dec 27, 20230.29000.30500.27500.30000.300035,630
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...