Canada markets closed

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.6100+0.0200 (+3.39%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.61000.61000.59000.61000.6100115,908
Oct. 18, 20210.63000.63000.59000.59000.5900283,942
Oct. 15, 20210.66000.66000.62000.64000.6400214,774
Oct. 14, 20210.71000.72000.64000.65000.6500309,902
Oct. 13, 20210.66000.71000.65000.71000.7100596,269
Oct. 12, 20210.61000.64000.60000.62000.6200164,760
Oct. 08, 20210.63000.63000.61000.63000.630088,950
Oct. 07, 20210.61000.66000.61000.64000.6400286,262
Oct. 06, 20210.62000.63000.60000.60000.6000142,158
Oct. 05, 20210.63000.63000.60000.61000.610094,895
Oct. 04, 20210.67000.68000.61000.62000.6200320,168
Oct. 01, 20210.63000.67000.63000.66000.6600502,158
Sep. 30, 20210.60000.63000.58000.63000.6300444,917
Sep. 29, 20210.61000.62000.57000.59000.5900343,759
Sep. 28, 20210.59000.63000.56000.61000.61001,361,529
Sep. 27, 20210.60000.64000.57000.60000.60002,103,822
Sep. 24, 20210.68000.71000.59000.60000.60008,759,004
Sep. 23, 20210.80000.81000.79000.80000.8000524,765
Sep. 22, 20210.81000.83000.77000.80000.8000691,328
Sep. 21, 20210.77000.86000.77000.81000.8100762,782
Sep. 20, 20210.81000.82000.78000.79000.7900342,987
Sep. 17, 20210.85000.85000.81000.84000.8400233,471
Sep. 16, 20210.85000.88000.82000.83000.830092,348
Sep. 15, 20210.87000.92000.85000.85000.8500223,112
Sep. 14, 20210.85000.93000.84000.87000.8700385,175
Sep. 13, 20210.89000.93000.83000.85000.8500456,600
Sep. 10, 20210.94000.94000.87000.91000.9100148,767
Sep. 09, 20210.94000.94000.92000.92000.920065,495
Sep. 08, 20210.94000.98000.90000.94000.9400172,939
Sep. 07, 20210.98000.98000.94000.95000.950061,223
Sep. 03, 20210.99000.99000.95000.98000.980039,000
Sep. 02, 20210.99001.03000.99001.00001.000067,777
Sep. 01, 20211.01001.01000.98001.01001.0100155,416
Aug. 31, 20210.97001.04000.95001.01001.0100161,426
Aug. 30, 20210.90001.00000.90000.97000.9700246,372
Aug. 27, 20210.86000.91000.86000.91000.9100186,713
Aug. 26, 20210.86000.88000.84000.86000.8600197,413
Aug. 25, 20210.89000.90000.87000.89000.8900258,074
Aug. 24, 20210.86000.93000.85000.90000.9000227,863
Aug. 23, 20210.82000.88000.82000.88000.8800337,408
Aug. 20, 20210.78000.88000.78000.84000.8400112,837
Aug. 19, 20210.77000.81000.76000.78000.7800271,723
Aug. 18, 20210.84000.85000.76000.79000.7900951,814
Aug. 17, 20210.82000.88000.81000.87000.8700245,605
Aug. 16, 20210.85000.87000.83000.86000.8600271,846
Aug. 13, 20210.87000.89000.82000.85000.8500483,345
Aug. 12, 20210.94000.94000.87000.91000.9100267,325
Aug. 11, 20210.92000.95000.92000.93000.930036,435
Aug. 10, 20210.96000.96000.92000.93000.9300153,435
Aug. 09, 20211.00001.05000.96000.97000.9700290,575
Aug. 06, 20211.00001.01000.95001.00001.0000103,750
Aug. 05, 20211.06001.09000.94000.99000.9900274,564
Aug. 04, 20211.06001.12001.02001.05001.0500313,946
Aug. 03, 20211.08001.08001.01001.04001.040090,289
Jul. 30, 20211.05001.07001.04001.07001.070066,749
Jul. 29, 20211.10001.10001.04001.05001.050097,863
Jul. 28, 20211.08001.12001.06001.12001.1200134,423
Jul. 27, 20211.17001.17001.04001.10001.1000345,163
Jul. 26, 20211.10001.24001.10001.14001.1400423,817
Jul. 23, 20210.99001.10000.97001.09001.0900351,306
Jul. 22, 20210.97001.03000.96001.03001.0300134,910
Jul. 21, 20210.92000.99000.91000.98000.9800172,076
Jul. 20, 20210.83000.92000.83000.92000.9200192,290
Jul. 19, 20210.90000.94000.77000.84000.8400560,010
Jul. 16, 20210.95000.97000.92000.94000.9400131,344
Jul. 15, 20210.97001.01000.91000.96000.9600305,338
Jul. 14, 20210.94001.10000.88001.03001.03001,575,957
Jul. 13, 20210.87000.97000.85000.97000.9700561,984
Jul. 12, 20210.79000.89000.79000.86000.8600481,644
Jul. 09, 20210.81000.87000.78000.80000.8000327,108
Jul. 08, 20210.83000.83000.76000.77000.7700222,848
Jul. 07, 20210.90000.90000.83000.84000.8400211,202
Jul. 06, 20210.88000.91000.85000.85000.8500265,346
Jul. 05, 20210.83000.84000.79000.82000.8200106,300
Jul. 02, 20210.95000.95000.85000.86000.8600228,166
Jun. 30, 20210.87000.94000.83000.93000.9300474,376
Jun. 29, 20210.89000.89000.81000.85000.8500310,689
Jun. 28, 20210.88000.99000.82000.85000.8500946,451
Jun. 25, 20210.90000.92000.85000.89000.8900489,326
Jun. 24, 20210.80000.92000.75000.89000.89001,454,461
Jun. 23, 20210.69000.80000.69000.80000.8000478,111
Jun. 22, 20210.74000.74000.70000.71000.7100200,709
Jun. 21, 20210.73000.73000.70000.72000.7200153,155
Jun. 18, 20210.70000.76000.70000.71000.7100464,911
Jun. 17, 20210.75000.76000.67000.68000.6800926,714
Jun. 16, 20210.78000.82000.72000.74000.7400669,833
Jun. 15, 20210.74000.96000.73000.81000.81003,473,827
Jun. 14, 20210.61000.82000.58000.76000.76002,521,787
Jun. 11, 20210.56000.61000.54000.61000.6100603,698
Jun. 10, 20210.51000.64000.51000.59000.59001,737,833
Jun. 09, 20210.46000.51000.45000.50000.5000661,284
Jun. 08, 20210.45000.55000.44000.50000.50001,817,681
Jun. 07, 20210.37500.45000.37000.44500.44501,064,958
Jun. 04, 20210.36000.40000.36000.38000.3800345,250
Jun. 03, 20210.33500.39000.32500.37500.3750452,557
Jun. 02, 20210.35500.40000.34000.34000.34001,056,855
Jun. 01, 20210.30500.35500.29500.35500.3550657,680
May 31, 20210.29500.29500.28000.28000.2800252,376
May 28, 20210.30000.31500.29000.29000.2900211,140
May 27, 20210.31500.34000.31000.31000.3100723,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...