Canada markets closed

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1300+0.0050 (+4.00%)
At close: 03:30PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.12000.13000.12000.13000.130032,500
Sept 30, 20220.12000.12500.12000.12500.125042,500
Sept 29, 20220.12000.12500.12000.12500.1250119,002
Sept 28, 20220.12000.12500.11500.11500.115055,353
Sept 27, 20220.11000.13000.10000.11500.1150402,500
Sept 26, 20220.11000.11000.10500.10500.105020,000
Sept 23, 20220.11000.12000.10500.11500.11509,800
Sept 22, 20220.11500.12000.11500.12000.120011,500
Sept 21, 20220.12000.12000.11000.12000.120044,500
Sept 20, 20220.13000.14500.11000.12000.1200127,236
Sept 19, 20220.14000.14000.12000.13500.135067,892
Sept 16, 20220.14000.14000.13500.13500.135076,000
Sept 15, 20220.13000.13000.13000.13000.13001,537
Sept 14, 20220.13000.13000.12500.13000.1300207,400
Sept 13, 20220.12500.12500.12000.12500.125034,500
Sept 12, 20220.13000.13500.12500.13000.1300145,630
Sept 09, 20220.11500.13500.11500.13500.1350242,608
Sept 08, 20220.12000.12000.10500.11500.1150783,229
Sept 07, 20220.12500.12500.12000.12500.1250305,064
Sept 06, 20220.13500.14000.13500.14000.140015,001
Sept 02, 20220.13000.14000.11500.14000.1400225,325
Sept 01, 20220.13500.13500.12500.13500.1350107,515
Aug 31, 20220.14000.14500.13500.14500.145063,499
Aug 30, 20220.14000.14000.14000.14000.1400-
Aug 29, 20220.14000.14000.14000.14000.140037,150
Aug 26, 20220.14500.14500.14500.14500.1450-
Aug 25, 20220.14500.14500.14500.14500.145013,025
Aug 24, 20220.14000.14000.14000.14000.1400500
Aug 23, 20220.14500.14500.13500.14000.140041,500
Aug 22, 20220.16000.16000.14500.14500.145051,500
Aug 19, 20220.16000.16500.14500.16000.160024,397
Aug 18, 20220.12500.17000.12500.16000.1600475,085
Aug 17, 20220.13500.13500.13500.13500.1350-
Aug 16, 20220.13000.13500.12500.13500.135070,000
Aug 15, 20220.13500.14000.12500.12500.1250169,500
Aug 12, 20220.13500.13500.13500.13500.135015,000
Aug 11, 20220.13500.14000.13500.13500.135018,500
Aug 10, 20220.14000.15000.13500.13500.135089,500
Aug 09, 20220.14000.14000.13500.13500.1350156,000
Aug 08, 20220.14000.14000.13000.13000.1300128,915
Aug 05, 20220.13000.14000.12500.13500.135022,500
Aug 04, 20220.12500.12750.12500.12500.125052,500
Aug 03, 20220.13500.13500.12500.12500.125033,080
Aug 02, 20220.13500.13500.12500.13000.130018,000
Jul 29, 20220.12500.13500.12500.13500.135032,000
Jul 28, 20220.12000.12500.12000.12500.125018,000
Jul 27, 20220.13000.13000.12000.12000.120052,000
Jul 26, 20220.12500.13000.12000.13000.1300265,000
Jul 25, 20220.14000.15000.12500.13000.1300117,800
Jul 22, 20220.14000.15000.13500.14500.145087,637
Jul 21, 20220.14500.15500.13500.13500.135095,500
Jul 20, 20220.13500.15500.13500.14000.1400164,500
Jul 19, 20220.14000.14000.14000.14000.140016,650
Jul 18, 20220.13500.14000.13000.14000.140081,077
Jul 15, 20220.13500.13500.13500.13500.1350116,000
Jul 14, 20220.13000.13500.13000.13500.135045,500
Jul 13, 20220.14000.14000.12500.12500.1250174,391
Jul 12, 20220.14000.14000.13500.13500.1350197,500
Jul 11, 20220.13500.14500.13000.13500.135046,525
Jul 08, 20220.14000.14000.14000.14000.14005,000
Jul 07, 20220.13500.14500.11500.14500.1450120,884
Jul 06, 20220.14500.15000.14000.14000.140084,043
Jul 05, 20220.14000.14500.13500.14500.145013,750
Jul 04, 20220.13500.14000.13500.14000.140026,020
Jun 30, 20220.12500.13000.12500.13000.130021,210
Jun 29, 20220.14000.14000.13000.13000.130036,000
Jun 28, 20220.13500.13500.13000.13000.1300270,200
Jun 27, 20220.14000.14500.14000.14000.140021,275
Jun 24, 20220.14000.14500.13500.14500.145026,447
Jun 23, 20220.15500.15500.14000.15000.1500318,080
Jun 22, 20220.15000.15500.14000.14500.1450321,393
Jun 21, 20220.15500.16000.15000.16000.160050,100
Jun 20, 20220.15500.16000.15500.15500.155030,500
Jun 17, 20220.16500.17000.15500.15500.1550100,698
Jun 16, 20220.17500.18000.16000.17000.1700189,990
Jun 15, 20220.17500.19500.16500.18500.1850167,400
Jun 14, 20220.14500.18500.14000.18000.1800530,047
Jun 13, 20220.16000.16000.15000.15500.155066,890
Jun 10, 20220.16500.17500.16500.17000.1700166,200
Jun 09, 20220.17500.18500.17500.17500.175028,400
Jun 08, 20220.16500.18000.16000.17500.1750181,285
Jun 07, 20220.16000.17000.15500.16500.1650171,800
Jun 06, 20220.16000.16500.15000.16000.160089,290
Jun 03, 20220.14000.16000.14000.15500.1550311,893
Jun 02, 20220.13500.14000.13500.14000.140077,815
Jun 01, 20220.13500.14500.13500.14500.14504,000
May 31, 20220.14500.15000.13500.15000.1500156,000
May 30, 20220.14500.14500.14000.14500.145028,176
May 27, 20220.14500.14500.14500.14500.14508,500
May 26, 20220.14500.15000.14000.14500.145031,500
May 25, 20220.14000.14500.14000.14500.14508,600
May 24, 20220.13500.14000.13500.14000.140034,251
May 20, 20220.13500.13500.12500.13000.130026,000
May 19, 20220.13000.14000.13000.13000.130054,041
May 18, 20220.14500.14500.12500.13000.1300601,800
May 17, 20220.14500.15000.14000.15000.150026,500
May 16, 20220.14500.14500.13500.14000.140035,830
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...