Canada markets closed

Newscope Capital Corporation (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
At close: 3:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20210.32500.32500.30000.32000.320060,896
Feb. 26, 20210.34000.34000.30000.32000.3200207,375
Feb. 25, 20210.36500.36500.32500.34000.3400135,922
Feb. 24, 20210.36000.37000.35000.37000.3700197,000
Feb. 23, 20210.36000.37500.34000.35500.3550254,395
Feb. 22, 20210.37000.38000.35000.37000.3700628,810
Feb. 19, 20210.36500.41500.36000.39000.3900350,725
Feb. 18, 20210.41500.41500.36000.38000.3800453,840
Feb. 17, 20210.44500.45000.40000.41500.4150483,760
Feb. 16, 20210.50000.51000.42000.42500.4250602,878
Feb. 12, 20210.49500.50000.45500.48500.4850288,421
Feb. 11, 20210.41000.48000.39500.48000.48001,141,694
Feb. 10, 20210.42000.42000.39000.40000.4000455,904
Feb. 09, 20210.44500.44500.40000.41500.4150526,253
Feb. 08, 20210.46000.46000.42000.45000.4500392,886
Feb. 05, 20210.46000.47000.42000.45000.4500565,308
Feb. 04, 20210.49000.52000.43000.43000.4300831,568
Feb. 03, 20210.45500.49500.45500.49500.49501,016,638
Feb. 02, 20210.53000.53000.45000.45500.4550527,875
Feb. 01, 20210.40000.53000.40000.52000.52001,137,420
Jan. 29, 20210.37000.41000.35000.39000.3900455,402
Jan. 28, 20210.40000.41500.36000.40000.4000340,602
Jan. 27, 20210.42500.47000.39500.40000.4000560,377
Jan. 26, 20210.45500.48000.41500.46000.4600360,633
Jan. 25, 20210.49500.52000.44000.44000.4400886,738
Jan. 22, 20210.48000.53000.48000.50000.5000323,195
Jan. 21, 20210.51000.52000.45000.47500.4750539,610
Jan. 20, 20210.60000.65000.47000.51000.51002,452,652
Jan. 19, 20210.49000.63000.46500.63000.63004,387,939
Jan. 18, 20210.41000.50000.40500.45000.4500660,241
Jan. 15, 20210.40000.47000.39000.40500.4050666,240
Jan. 14, 20210.34000.40000.34000.38000.3800962,365
Jan. 13, 20210.30000.32000.27500.32000.3200190,548
Jan. 12, 20210.31500.31500.27500.30500.3050222,234
Jan. 11, 20210.33000.33500.29000.31000.3100124,548
Jan. 08, 20210.33000.34000.30000.34000.3400484,266
Jan. 07, 20210.28500.31500.28500.31500.3150529,250
Jan. 06, 20210.29500.29500.26500.28500.2850148,746
Jan. 05, 20210.28000.28000.24500.28000.2800248,032
Jan. 04, 20210.33000.33000.26000.26000.2600231,750
Dec. 31, 20200.29500.32000.29500.32000.3200455,625
Dec. 30, 20200.25000.31500.25000.30500.3050550,255
Dec. 29, 20200.29500.29500.26000.27500.2750331,540
Dec. 24, 20200.31000.31000.26000.27500.2750333,390
Dec. 23, 20200.33000.33000.27500.30000.3000820,456
Dec. 22, 20200.37000.37000.33500.34500.3450386,820
Dec. 21, 20200.39000.39000.34000.37000.3700292,494
Dec. 18, 20200.38500.43000.36000.39000.39001,070,044
Dec. 17, 20200.39500.39500.32500.36000.3600812,468
Dec. 16, 20200.39000.40500.35000.38000.3800480,739
Dec. 15, 20200.45000.48000.35000.40000.40002,124,607
Dec. 14, 20200.36500.47000.36500.40000.40003,199,486
Dec. 11, 20200.33000.35000.30000.35000.35001,371,543
Dec. 10, 20200.29000.32500.28000.32500.32501,579,443
Dec. 09, 20200.26500.28500.26000.27000.2700507,807
Dec. 08, 20200.31500.31500.20000.26500.26501,327,621
Dec. 07, 20200.22000.30000.22000.29000.29001,868,284
Dec. 04, 20200.23000.23000.22000.22500.2250542,216
Dec. 03, 20200.20000.23000.20000.23000.2300372,491
Dec. 02, 20200.21000.21500.19000.19500.1950411,989
Dec. 01, 20200.24000.24000.21000.21500.2150163,618
Nov. 30, 20200.26000.28000.21000.23000.2300839,462
Nov. 27, 20200.26500.28000.25000.27000.2700590,855
Nov. 26, 20200.22000.27000.21000.24500.24501,148,604
Nov. 25, 20200.18500.25000.18500.21500.21502,773,419
Nov. 24, 20200.14500.18500.12000.17500.1750952,905
Nov. 23, 20200.14500.14500.12000.14000.140054,025
Nov. 20, 20200.12000.14500.10000.14500.1450686,896
Nov. 19, 20200.15000.15000.13000.13000.1300138,142
Nov. 18, 20200.17500.17500.13500.14500.1450238,320
Nov. 17, 20200.19000.19000.16500.18000.180073,447
Nov. 16, 20200.17000.20500.14000.19000.1900681,665
Nov. 13, 20200.14000.19000.14000.15500.1550676,315
Nov. 12, 20200.13000.15000.12500.14000.14001,064,250
Nov. 11, 20200.09500.12500.09000.12500.1250448,069
Nov. 10, 20200.09000.10000.07000.10000.1000714,680
Nov. 09, 20200.10000.10000.08500.09000.0900140,346
Nov. 06, 20200.11000.11500.10500.10500.1050338,000
Nov. 05, 20200.12500.12500.11000.11000.110034,000
Nov. 04, 20200.13000.14500.05000.13000.13001,455,226
Nov. 03, 20200.11500.13000.11500.13000.1300353,777
Nov. 02, 20200.13500.13500.11500.12500.1250297,250
Oct. 30, 20200.14500.14500.14000.14000.140044,500
Oct. 29, 20200.14000.15000.13000.14000.1400323,499
Oct. 28, 20200.15500.15500.13000.13500.1350229,843
Oct. 27, 20200.15000.19000.15000.15500.1550203,192
Oct. 26, 20200.17500.19000.16500.16500.1650577,900
Oct. 23, 20200.19000.19000.16000.16500.1650384,900
Oct. 22, 20200.14500.20000.14500.18500.18501,125,046
Oct. 21, 20200.20000.20000.10000.14500.1450783,328
Oct. 20, 20200.19500.24000.18000.18500.18501,139,069
Oct. 19, 20200.20000.20000.19000.19500.1950311,800
Oct. 16, 20200.25500.25500.20000.21000.210045,800
Oct. 15, 20200.38000.39000.30000.30000.3000268,060
Oct. 14, 20200.47500.47500.35000.39500.3950142,350
Oct. 13, 20200.25000.55000.25000.48000.4800152,850
Oct. 09, 20200.25500.25500.15000.19500.195076,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.