Canada markets closed

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2200+0.0050 (+2.33%)
At close: 03:32PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.22500.22500.22000.22000.220066,011
Jul 19, 20240.21500.21500.21500.21500.2150500
Jul 18, 20240.23000.24000.21500.21500.2150108,936
Jul 17, 20240.23000.23000.22000.22500.2250100,801
Jul 16, 20240.22000.22000.22000.22000.2200-
Jul 15, 20240.23500.24500.22000.22000.220041,500
Jul 12, 20240.23500.23500.22500.22500.225038,000
Jul 11, 20240.22000.22000.22000.22000.22002,500
Jul 10, 20240.20500.22500.20500.21500.215076,692
Jul 09, 20240.21500.21500.21500.21500.2150-
Jul 08, 20240.20500.21500.19500.21500.215041,000
Jul 05, 20240.21000.21500.21000.21500.21502,702
Jul 04, 20240.20500.20500.20500.20500.2050-
Jul 03, 20240.21500.21500.20500.20500.205015,000
Jul 02, 20240.21000.21500.21000.21500.21505,500
Jun 28, 20240.20000.21000.20000.21000.210048,950
Jun 27, 20240.20000.20000.20000.20000.200014,835
Jun 26, 20240.21000.21000.20000.20000.20008,500
Jun 25, 20240.20500.21500.20000.21000.210085,000
Jun 24, 20240.22500.22500.20000.20000.200042,700
Jun 21, 20240.21000.22000.19000.22000.2200150,681
Jun 20, 20240.21000.21000.20500.21000.210010,000
Jun 19, 20240.22000.22000.22000.22000.2200-
Jun 18, 20240.21000.22000.21000.22000.22008,000
Jun 17, 20240.23000.23000.21000.21500.215019,500
Jun 14, 20240.22500.22500.22500.22500.225010,938
Jun 13, 20240.22500.23000.20500.21000.210037,928
Jun 12, 20240.23000.23500.21500.22000.2200112,111
Jun 11, 20240.22000.24000.21500.24000.2400136,347
Jun 10, 20240.22000.22500.22000.22500.225015,130
Jun 07, 20240.20500.20500.20000.20000.200025,000
Jun 06, 20240.22000.22500.21000.22000.2200118,388
Jun 05, 20240.23000.23000.21500.22000.220038,790
Jun 04, 20240.22000.22000.22000.22000.2200-
Jun 03, 20240.20000.22500.20000.22000.220067,305
May 31, 20240.19000.21500.19000.21500.215052,500
May 30, 20240.19500.20500.19500.20500.205023,146
May 29, 20240.20000.20500.19500.20500.205048,700
May 28, 20240.20500.20500.19500.19500.195049,005
May 27, 20240.22000.22000.22000.22000.2200-
May 24, 20240.22000.22000.21000.22000.220063,750
May 23, 20240.21500.22000.21500.22000.2200175,000
May 22, 20240.22000.22000.21500.22000.220022,080
May 21, 20240.22000.22500.22000.22000.2200128,280
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...