Canada markets open in 7 hours 55 minutes

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20220.14000.15000.14000.14000.140076,300
May 12, 20220.14500.15000.14000.14000.1400127,285
May 11, 20220.15000.16000.15000.15000.1500130,685
May 10, 20220.15500.16000.15000.15500.155055,600
May 09, 20220.16500.16500.14500.15500.1550105,149
May 06, 20220.15500.17500.15500.16000.1600102,900
May 05, 20220.16000.17500.15000.16500.1650217,372
May 04, 20220.14000.16000.14000.16000.1600172,800
May 03, 20220.14500.16000.14000.15000.1500250,336
May 02, 20220.16000.16500.14500.15000.1500112,017
Apr 29, 20220.17000.17000.14500.15000.1500221,191
Apr 28, 20220.19500.19500.16000.16500.1650110,046
Apr 27, 20220.20000.21000.18500.19000.1900252,375
Apr 26, 20220.17000.22000.17000.20000.20001,355,641
Apr 25, 20220.14500.18000.14500.15500.1550391,208
Apr 22, 20220.14000.15000.14000.15000.1500339,000
Apr 21, 20220.13500.14500.13500.14500.1450134,628
Apr 20, 20220.13500.14000.13500.14000.1400164,235
Apr 19, 20220.13500.14500.13000.14500.1450119,350
Apr 18, 20220.13000.14500.13000.13500.1350469,800
Apr 14, 20220.12500.13000.12500.13000.130042,000
Apr 13, 20220.12500.13500.12500.13000.1300218,435
Apr 12, 20220.12000.12500.11500.12500.1250121,568
Apr 11, 20220.12500.12500.11500.12500.125023,610
Apr 08, 20220.11000.12500.11000.12500.1250235,500
Apr 07, 20220.12500.12500.10500.10500.1050300,730
Apr 06, 20220.13500.13500.11500.11500.1150671,966
Apr 05, 20220.16000.16000.13000.13000.1300512,264
Apr 04, 20220.14500.16500.14500.15500.1550415,839
Apr 01, 20220.13500.14500.13500.14000.1400157,140
Mar 31, 20220.15000.15000.13000.13500.13501,720,551
Mar 30, 20220.14000.14500.13500.13500.1350293,225
Mar 29, 20220.14000.14000.12000.13500.13501,354,426
Mar 28, 20220.17000.17000.13500.14500.14501,023,482
Mar 25, 20220.16500.17500.16000.17000.1700655,471
Mar 24, 20220.16500.17500.15500.16500.1650699,101
Mar 23, 20220.26000.26500.16000.16000.16002,317,608
Mar 22, 20220.23500.24500.23500.24500.245051,700
Mar 21, 20220.24000.24500.23000.23000.230074,400
Mar 18, 20220.23000.26000.21500.24500.2450118,614
Mar 17, 20220.22500.23500.22500.23500.235031,340
Mar 16, 20220.22500.23500.22500.23500.235051,936
Mar 15, 20220.21500.22500.18500.22000.220054,167
Mar 14, 20220.22500.22500.22000.22000.220062,877
Mar 11, 20220.23000.24000.23000.23000.230016,900
Mar 10, 20220.24000.24000.23000.24000.240018,641
Mar 09, 20220.23500.24000.23500.24000.240045,300
Mar 08, 20220.23000.24000.22500.23500.235047,350
Mar 07, 20220.23500.23500.23000.23000.23009,012
Mar 04, 20220.25000.25000.24000.24000.240016,800
Mar 03, 20220.23500.24500.23500.24500.24508,023
Mar 02, 20220.24000.24500.24000.24500.24508,000
Mar 01, 20220.24000.24000.23500.23500.235063,514
Feb 28, 20220.24000.24000.24000.24000.2400-
Feb 25, 20220.24500.25000.24000.24000.240033,335
Feb 24, 20220.24500.26500.23500.23500.235082,035
Feb 23, 20220.27000.27000.25500.25500.255026,648
Feb 22, 20220.24500.27000.24500.27000.270046,090
Feb 18, 20220.26000.26000.25500.25500.25509,762
Feb 17, 20220.24500.27000.23000.27000.2700407,518
Feb 16, 20220.25000.25000.23000.23500.2350246,149
Feb 15, 20220.24000.25500.23000.24500.2450469,200
Feb 14, 20220.25000.26000.23500.24500.2450334,143
Feb 11, 20220.29500.29500.25000.25000.250096,848
Feb 10, 20220.30000.30500.28000.28000.2800117,789
Feb 09, 20220.25000.35500.23500.30000.3000595,101
Feb 08, 20220.24500.25500.24000.25500.255080,300
Feb 07, 20220.25000.25500.25000.25500.255033,002
Feb 04, 20220.24500.25000.23000.25000.2500349,000
Feb 03, 20220.26000.26500.24000.24500.2450150,627
Feb 02, 20220.30500.30500.25500.27000.2700158,951
Feb 01, 20220.29000.30000.28000.29000.2900169,103
Jan 31, 20220.27500.29000.27000.27000.270082,840
Jan 28, 20220.24500.27500.24000.27500.2750158,435
Jan 27, 20220.30000.30000.25500.25500.255069,527
Jan 26, 20220.29500.30000.28000.28000.2800107,370
Jan 25, 20220.24500.28500.23500.28500.2850196,321
Jan 24, 20220.24000.27000.23000.27000.2700114,100
Jan 21, 20220.27000.27000.24000.26500.2650455,545
Jan 20, 20220.30000.30000.26500.28000.2800325,634
Jan 19, 20220.30500.31500.29000.29500.2950208,188
Jan 18, 20220.34000.34000.30500.30500.305053,962
Jan 17, 20220.34500.34500.34500.34500.3450624
Jan 14, 20220.34000.34000.32500.34000.340033,779
Jan 13, 20220.37500.37500.34000.34500.3450141,734
Jan 12, 20220.37500.38000.35000.36000.3600120,700
Jan 11, 20220.36500.38000.36500.36500.365056,165
Jan 10, 20220.38000.38000.36500.36500.365089,630
Jan 07, 20220.37500.40500.36500.38000.3800379,306
Jan 06, 20220.34500.38500.33500.38000.380090,320
Jan 05, 20220.37000.37500.34500.34500.345028,401
Jan 04, 20220.37000.37000.36000.37000.370056,875
Dec 31, 20210.36500.37500.33000.33500.335054,155
Dec 30, 20210.35500.37000.35000.35000.350040,500
Dec 29, 20210.35500.38000.35000.35000.350071,851
Dec 24, 20210.35000.39000.35000.37000.370028,400
Dec 23, 20210.34000.38000.34000.37000.3700181,658
Dec 22, 20210.29000.32500.28000.30500.3050102,500
Dec 21, 20210.29000.30500.28000.29000.290082,326
Dec 20, 20210.28000.29500.28000.29000.290078,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...