PHRM.CN - PharmaTher Holdings Ltd.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.10500.10500.10500.10500.105027,000
Jun 01, 20230.11000.11000.10500.10500.105042,000
May 31, 20230.11000.11000.11000.11000.110036,617
May 30, 20230.11000.11000.10500.11000.110033,000
May 29, 20230.12000.12000.11000.11000.110014,000
May 26, 20230.12000.12000.11500.11500.11506,000
May 25, 20230.12000.12000.12000.12000.12009,300
May 24, 20230.12000.12000.12000.12000.12004,000
May 23, 20230.11000.11000.11000.11000.11006,200
May 19, 20230.11500.12500.11500.12500.125035,500
May 18, 20230.11000.11500.10500.11500.115035,040
May 17, 20230.12500.12500.10500.12000.1200199,000
May 16, 20230.13500.13500.13000.13000.130010,750
May 15, 20230.13500.13500.12750.12750.127517,600
May 12, 20230.12500.12500.12500.12500.125019,000
May 11, 20230.13750.13750.13000.13000.13006,550
May 10, 20230.15000.15000.13500.13500.135049,000
May 09, 20230.14000.14500.13500.14500.1450112,800
May 08, 20230.12000.15500.11000.13000.1300378,671
May 05, 20230.12500.12500.11000.12500.125012,000
May 04, 20230.12000.12000.11500.12000.12008,500
May 03, 20230.13000.13500.12500.13000.130040,100
May 02, 20230.11000.12500.11000.12500.125010,300
May 01, 20230.12000.12000.12000.12000.12001,186
Apr 28, 20230.13000.13000.12500.12500.12503,686
Apr 27, 20230.11500.14000.11500.13000.130058,000
Apr 26, 20230.12000.12000.12000.12000.1200-
Apr 25, 20230.11000.12000.11000.12000.12005,862
Apr 24, 20230.11000.11000.11000.11000.11003,000
Apr 21, 20230.13000.13500.12000.12000.12006,500
Apr 20, 20230.12000.12500.12000.12500.125021,300
Apr 19, 20230.11500.11500.11500.11500.1150-
Apr 18, 20230.12000.12000.11500.11500.115039,500
Apr 17, 20230.12000.12500.12000.12000.120016,080
Apr 14, 20230.12500.13000.11500.13000.130076,550
Apr 13, 20230.12500.12500.12000.12000.120025,000
Apr 12, 20230.12000.12000.11500.11500.11501,500
Apr 11, 20230.12000.12000.11000.11000.110052,500
Apr 10, 20230.11500.11500.11500.11500.1150900
Apr 06, 20230.13500.13500.11000.12500.125078,937
Apr 05, 20230.13000.13000.13000.13000.13002,000
Apr 04, 20230.13000.13500.13000.13500.13508,000
Apr 03, 20230.12000.14000.12000.14000.140013,000
Mar 31, 20230.12000.13000.12000.13000.130031,000
Mar 30, 20230.11000.11000.11000.11000.1100-
Mar 29, 20230.12000.12000.11000.11000.1100152,700
Mar 28, 20230.12000.12000.12000.12000.12009,000
Mar 27, 20230.12000.12000.12000.12000.12003,100
Mar 24, 20230.12000.13000.12000.13000.130020,500
Mar 23, 20230.11500.13000.11500.13000.130046,386
Mar 22, 20230.13000.13000.11500.11500.115049,600
Mar 21, 20230.11500.13500.11500.13500.135071,631
Mar 20, 20230.14000.14000.12000.12500.125092,976
Mar 17, 20230.14500.15000.14500.14500.145043,700
Mar 16, 20230.14500.14500.13000.14000.1400132,537
Mar 15, 20230.14500.15000.13500.14500.145092,052
Mar 14, 20230.16000.16000.15000.15000.150011,000
Mar 13, 20230.16000.17000.14500.17000.1700111,448
Mar 10, 20230.17000.17000.16500.17000.1700159,881
Mar 09, 20230.16000.18000.16000.17000.170044,000
Mar 08, 20230.19000.19000.16000.18500.1850118,632
Mar 07, 20230.18000.18000.18000.18000.1800100,000
Mar 06, 20230.18500.19000.17500.18500.185023,000
Mar 03, 20230.16500.18500.16500.18500.185046,550
Mar 02, 20230.16000.19000.16000.19000.1900123,720
Mar 01, 20230.15000.16500.15000.16500.165022,589
Feb 28, 20230.14500.15000.14500.15000.150012,000
Feb 27, 20230.14500.15000.14000.14000.140084,067
Feb 24, 20230.16000.16000.14500.15000.150014,030
Feb 23, 20230.16000.16000.14500.16000.1600125,450
Feb 22, 20230.17000.17000.16000.16500.165049,825
Feb 21, 20230.16000.17500.16000.16500.165063,380
Feb 17, 20230.17500.17500.16500.16500.165055,699
Feb 16, 20230.18000.18000.17500.18000.180061,026
Feb 15, 20230.18500.18500.17500.17500.175065,651
Feb 14, 20230.18500.20000.18500.19000.190065,500
Feb 13, 20230.20000.20000.18500.18500.185049,460
Feb 10, 20230.18000.20500.18000.20500.2050201,750
Feb 09, 20230.19000.19000.17000.18000.1800115,600
Feb 08, 20230.18500.20000.17500.18500.1850122,500
Feb 07, 20230.17000.18500.16000.18500.1850168,700
Feb 06, 20230.20000.20000.15000.16000.1600322,214
Feb 03, 20230.17000.19500.16000.19500.1950113,120
Feb 02, 20230.14500.19000.14500.17500.1750578,923
Feb 01, 20230.12000.14000.12000.14000.1400137,999
Jan 31, 20230.13500.13500.12000.12000.1200119,481
Jan 30, 20230.13500.14000.13000.13500.135066,628
Jan 27, 20230.12500.13000.12000.13000.130083,600
Jan 26, 20230.13000.13500.11500.13000.1300106,300
Jan 25, 20230.13500.13500.12000.13000.130050,700
Jan 24, 20230.13000.13500.13000.13500.135032,800
Jan 23, 20230.13000.13500.13000.13500.135013,500
Jan 20, 20230.13500.13500.12000.13000.1300100,228
Jan 19, 20230.12000.13500.12000.13500.135036,500
Jan 18, 20230.11500.12500.11000.11500.115023,500
Jan 17, 20230.11000.11500.10500.11500.115039,500
Jan 16, 20230.12000.12000.07500.11500.1150163,683
Jan 13, 20230.12000.12500.12000.12500.125014,501
Jan 12, 20230.11500.12000.11000.11500.115074,426
Jan 11, 20230.11000.12000.10500.11000.1100195,696
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...