Canada Markets close in 5 hrs 32 mins

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.8500+0.0200 (+2.41%)
As of 10:26AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.85000.85000.83000.85000.850048,471
Sep. 16, 20210.85000.88000.82000.83000.830092,348
Sep. 15, 20210.87000.92000.85000.85000.8500223,112
Sep. 14, 20210.85000.93000.84000.87000.8700385,175
Sep. 13, 20210.89000.93000.83000.85000.8500456,600
Sep. 10, 20210.94000.94000.87000.91000.9100148,767
Sep. 09, 20210.94000.94000.92000.92000.920065,495
Sep. 08, 20210.94000.98000.90000.94000.9400172,939
Sep. 07, 20210.98000.98000.94000.95000.950061,223
Sep. 03, 20210.99000.99000.95000.98000.980039,000
Sep. 02, 20210.99001.03000.99001.00001.000067,777
Sep. 01, 20211.01001.01000.98001.01001.0100155,416
Aug. 31, 20210.97001.04000.95001.01001.0100161,426
Aug. 30, 20210.90001.00000.90000.97000.9700246,372
Aug. 27, 20210.86000.91000.86000.91000.9100186,713
Aug. 26, 20210.86000.88000.84000.86000.8600197,413
Aug. 25, 20210.89000.90000.87000.89000.8900258,074
Aug. 24, 20210.86000.93000.85000.90000.9000227,863
Aug. 23, 20210.82000.88000.82000.88000.8800337,408
Aug. 20, 20210.78000.88000.78000.84000.8400112,837
Aug. 19, 20210.77000.81000.76000.78000.7800271,723
Aug. 18, 20210.84000.85000.76000.79000.7900951,814
Aug. 17, 20210.82000.88000.81000.87000.8700245,605
Aug. 16, 20210.85000.87000.83000.86000.8600271,846
Aug. 13, 20210.87000.89000.82000.85000.8500483,345
Aug. 12, 20210.94000.94000.87000.91000.9100267,325
Aug. 11, 20210.92000.95000.92000.93000.930036,435
Aug. 10, 20210.96000.96000.92000.93000.9300153,435
Aug. 09, 20211.00001.05000.96000.97000.9700290,575
Aug. 06, 20211.00001.01000.95001.00001.0000103,750
Aug. 05, 20211.06001.09000.94000.99000.9900274,564
Aug. 04, 20211.06001.12001.02001.05001.0500313,946
Aug. 03, 20211.08001.08001.01001.04001.040090,289
Jul. 30, 20211.05001.07001.04001.07001.070066,749
Jul. 29, 20211.10001.10001.04001.05001.050097,863
Jul. 28, 20211.08001.12001.06001.12001.1200134,423
Jul. 27, 20211.17001.17001.04001.10001.1000345,163
Jul. 26, 20211.10001.24001.10001.14001.1400423,817
Jul. 23, 20210.99001.10000.97001.09001.0900351,306
Jul. 22, 20210.97001.03000.96001.03001.0300134,910
Jul. 21, 20210.92000.99000.91000.98000.9800172,076
Jul. 20, 20210.83000.92000.83000.92000.9200192,290
Jul. 19, 20210.90000.94000.77000.84000.8400560,010
Jul. 16, 20210.95000.97000.92000.94000.9400131,344
Jul. 15, 20210.97001.01000.91000.96000.9600305,338
Jul. 14, 20210.94001.10000.88001.03001.03001,575,957
Jul. 13, 20210.87000.97000.85000.97000.9700561,984
Jul. 12, 20210.79000.89000.79000.86000.8600481,644
Jul. 09, 20210.81000.87000.78000.80000.8000327,108
Jul. 08, 20210.83000.83000.76000.77000.7700222,848
Jul. 07, 20210.90000.90000.83000.84000.8400211,202
Jul. 06, 20210.88000.91000.85000.85000.8500265,346
Jul. 05, 20210.83000.84000.79000.82000.8200106,300
Jul. 02, 20210.95000.95000.85000.86000.8600228,166
Jun. 30, 20210.87000.94000.83000.93000.9300474,376
Jun. 29, 20210.89000.89000.81000.85000.8500310,689
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.73000.73000.70000.72000.7200153,155
Jun. 18, 20210.70000.76000.70000.71000.7100464,911
Jun. 17, 20210.75000.76000.67000.68000.6800926,714
Jun. 16, 20210.78000.82000.72000.74000.7400669,833
Jun. 15, 20210.74000.96000.73000.81000.81003,473,827
Jun. 14, 20210.61000.82000.58000.76000.76002,521,787
Jun. 11, 20210.56000.61000.54000.61000.6100603,698
Jun. 10, 20210.51000.64000.51000.59000.59001,737,833
Jun. 09, 20210.46000.51000.45000.50000.5000661,284
Jun. 08, 20210.45000.55000.44000.50000.50001,817,681
Jun. 07, 20210.37500.45000.37000.44500.44501,064,958
Jun. 04, 20210.36000.40000.36000.38000.3800345,250
Jun. 03, 20210.33500.39000.32500.37500.3750452,557
Jun. 02, 20210.35500.40000.34000.34000.34001,056,855
Jun. 01, 20210.30500.35500.29500.35500.3550657,680
May 31, 20210.29500.29500.28000.28000.2800252,376
May 28, 20210.30000.31500.29000.29000.2900211,140
May 27, 20210.31500.34000.31000.31000.3100723,057
May 26, 20210.31500.34500.28000.33500.3350704,426
May 25, 20210.40000.40000.29000.31000.31002,140,111
May 21, 20210.32000.41000.32000.40000.40002,747,823
May 20, 20210.25500.33500.25500.33000.33001,627,942
May 19, 20210.22000.28000.21500.26000.26002,177,446
May 18, 20210.21500.24000.21000.22000.22001,282,090
May 17, 20210.21000.24500.19500.20500.20501,086,059
May 14, 20210.19500.19500.19000.19000.1900108,500
May 13, 20210.20500.21000.19500.19500.195066,900
May 12, 20210.21500.21500.21000.21500.215024,444
May 11, 20210.22000.22000.21500.21500.215038,350
May 10, 20210.24000.24000.22500.23000.230031,904
May 07, 20210.23000.24500.23000.24000.240033,800
May 06, 20210.24000.24000.23500.23500.2350111,800
May 05, 20210.24000.24500.23000.23500.2350169,391
May 04, 20210.23500.24000.22000.23000.23001,191,721
May 03, 20210.24000.25500.23500.23500.235075,200
Apr. 30, 20210.24500.25000.23500.24000.240038,864
Apr. 29, 20210.23000.24000.23000.23500.235063,005
Apr. 28, 20210.24000.25000.23000.24000.2400136,634
Apr. 27, 20210.25000.28000.23500.23500.2350548,019
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...