Canada markets close in 4 hours 23 minutes

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1950+0.0050 (+2.63%)
As of 11:08AM EST. Market open.
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20230.18500.19500.18500.19500.195012,451
Dec 08, 20230.19500.21000.19000.19000.1900117,961
Dec 07, 20230.17000.19500.17000.19500.1950113,263
Dec 06, 20230.17000.17000.16500.17000.170031,000
Dec 05, 20230.17000.17000.16000.17000.170098,374
Dec 04, 20230.16500.17000.16500.17000.1700113,500
Dec 01, 20230.15500.16500.15000.16000.160044,750
Nov 30, 20230.15000.16500.14000.16500.165044,591
Nov 29, 20230.14500.15000.14000.15000.150012,160
Nov 28, 20230.14000.15500.14000.15500.155010,000
Nov 27, 20230.16000.16000.15500.16000.160064,500
Nov 24, 20230.15000.16000.15000.16000.160089,593
Nov 23, 20230.14000.14500.14000.14500.14501,000
Nov 22, 20230.14000.15500.14000.14000.14009,000
Nov 21, 20230.13500.16000.13500.13500.135032,000
Nov 20, 20230.12000.13500.12000.13500.135025,500
Nov 17, 20230.12000.12000.11500.11500.115012,652
Nov 16, 20230.12500.12500.12500.12500.12503,900
Nov 15, 20230.12500.13000.11000.13000.1300124,000
Nov 14, 20230.13000.13000.12500.12500.12505,389
Nov 13, 20230.14500.14500.13500.13500.135052,793
Nov 10, 20230.14500.14500.14500.14500.14508,000
Nov 09, 20230.14500.14500.14500.14500.14502,800
Nov 08, 20230.15000.15000.15000.15000.150067,500
Nov 07, 20230.13500.15000.13500.15000.15005,500
Nov 06, 20230.15000.15000.14500.14500.145086,000
Nov 03, 20230.16500.16500.14000.14000.140060,507
Nov 02, 20230.14500.15500.14000.14000.14008,500
Nov 01, 20230.14500.16000.14500.15500.1550162,638
Oct 31, 20230.13500.14500.13500.14500.1450100,064
Oct 30, 20230.13500.13500.13500.13500.135051,000
Oct 27, 20230.12500.12500.12500.12500.12502,500
Oct 26, 20230.12500.12500.12500.12500.12501,500
Oct 25, 20230.13500.13500.13500.13500.135012,500
Oct 24, 20230.13500.13500.13000.13000.130031,514
Oct 23, 20230.14500.14500.13500.13500.13501,750
Oct 20, 20230.14500.14500.14500.14500.1450-
Oct 19, 20230.13500.14500.13500.14500.14502,862
Oct 18, 20230.15000.15000.14000.15000.150065,000
Oct 17, 20230.15500.16000.15500.15500.155083,320
Oct 16, 20230.12500.15500.12500.15500.155046,500
Oct 13, 20230.15000.15000.14000.14000.14002,946
Oct 12, 20230.14000.14000.14000.14000.140018,440
Oct 11, 20230.14000.14500.14000.14000.140083,000
Oct 10, 20230.16500.16500.14500.15000.150062,000
Oct 06, 20230.18000.18000.17000.17000.170084,506
Oct 05, 20230.16500.17500.16500.17500.17506,000
Oct 04, 20230.17500.17500.16000.17000.170041,700
Oct 03, 20230.17000.17000.16500.16500.165035,520
Oct 02, 20230.16000.17000.15500.17000.1700119,369
Sept 29, 20230.15000.16000.15000.15500.155026,000
Sept 28, 20230.14500.15000.14000.14000.1400118,700
Sept 27, 20230.14500.15000.12500.15000.1500389,050
Sept 26, 20230.13000.13500.13000.13500.13506,500
Sept 25, 20230.12500.13000.12000.13000.130077,800
Sept 22, 20230.13000.13000.12000.12000.120027,500
Sept 21, 20230.12500.13000.12500.12500.125031,500
Sept 20, 20230.12500.13000.12500.13000.1300132,000
Sept 19, 20230.11000.12500.11000.12000.120032,210
Sept 18, 20230.13000.13000.10500.10500.105054,440
Sept 15, 20230.13000.13000.12500.12500.125018,000
Sept 14, 20230.13000.13000.12500.12500.125021,100
Sept 13, 20230.13000.13000.12000.13000.130029,054
Sept 12, 20230.13500.13500.13500.13500.13501,000
Sept 11, 20230.13500.14500.13000.13000.13003,775
Sept 08, 20230.14500.14500.14500.14500.14505,275
Sept 07, 20230.14000.14000.13000.13500.13507,500
Sept 06, 20230.14000.14000.12500.14000.140028,805
Sept 05, 20230.13000.13000.13000.13000.13003,500
Sept 01, 20230.14500.14500.13500.13500.135012,300
Aug 31, 20230.14000.14500.14000.14000.140063,571
Aug 30, 20230.13500.13500.13500.13500.13501,000
Aug 29, 20230.13000.13000.13000.13000.1300500
Aug 28, 20230.13500.13500.13000.13000.13004,000
Aug 25, 20230.13500.13500.13000.13500.13503,900
Aug 24, 20230.14000.14500.12500.14000.140069,525
Aug 23, 20230.14000.15000.14000.15000.150015,500
Aug 22, 20230.13000.15000.12500.13000.1300101,331
Aug 21, 20230.13500.13500.13000.13500.135091,001
Aug 18, 20230.13500.15000.12500.15000.1500160,900
Aug 17, 20230.13000.13500.13000.13500.1350200,500
Aug 16, 20230.14000.14000.10500.13500.1350144,662
Aug 15, 20230.15500.15500.13500.14000.1400460,900
Aug 14, 20230.16500.17000.16000.16000.160081,000
Aug 11, 20230.17000.17000.17000.17000.17002,518
Aug 10, 20230.17000.17500.17000.17000.17007,600
Aug 09, 20230.17000.17000.16500.17000.170049,735
Aug 08, 20230.17500.17500.17000.17000.170053,500
Aug 04, 20230.17500.18000.17000.18000.180053,000
Aug 03, 20230.17500.18500.17000.18500.185074,500
Aug 02, 20230.16000.18500.16000.18500.1850519,970
Aug 01, 20230.15500.16000.15500.16000.160038,000
Jul 31, 20230.14500.16000.14500.15500.155071,833
Jul 28, 20230.14000.14500.14000.14500.145064,000
Jul 27, 20230.15500.15500.13000.14000.1400109,890
Jul 26, 20230.16000.16000.16000.16000.160021,500
Jul 25, 20230.16000.16000.15500.16000.1600180,234
Jul 24, 20230.16500.16500.16500.16500.16503,500
Jul 21, 20230.17500.17500.16000.17000.170071,259
Jul 20, 20230.17500.18000.17500.18000.180040,470
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...