Canada Markets open in 3 hrs 58 mins

Pharmadrug Inc. (PHRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 20, 20220.04000.04000.03500.04000.0400109,068
May 19, 20220.04000.04000.04000.04000.040039,005
May 18, 20220.04000.04000.03500.04000.0400386,500
May 17, 20220.03500.04000.03500.03500.035075,600
May 16, 20220.04000.04000.03500.04000.0400148,600
May 13, 20220.04000.04000.04000.04000.0400232,165
May 12, 20220.03500.04000.03500.04000.0400689,779
May 11, 20220.04000.04000.03500.04000.040077,026
May 10, 20220.04000.04000.03500.04000.04001,582,337
May 09, 20220.04000.04500.04000.04500.04501,210,727
May 06, 20220.04500.04500.04500.04500.045098,284
May 05, 20220.05000.05000.04500.04500.0450147,600
May 04, 20220.05000.05000.04500.04500.0450158,600
May 03, 20220.04500.05000.04500.04500.0450196,115
May 02, 20220.04500.05000.04000.04500.0450469,381
Apr 29, 20220.04500.05000.04500.05000.0500355,100
Apr 28, 20220.05000.05000.04500.04500.0450238,600
Apr 27, 20220.05000.05000.04000.04500.04501,136,783
Apr 26, 20220.05000.05000.04500.05000.0500139,871
Apr 25, 20220.05000.05000.04500.05000.0500428,995
Apr 22, 20220.05000.05000.04500.05000.0500347,225
Apr 21, 20220.05000.05500.05000.05000.0500317,049
Apr 20, 20220.05000.05500.05000.05500.05501,486,044
Apr 19, 20220.05500.05500.05000.05500.0550616,138
Apr 18, 20220.05500.05500.05000.05500.0550478,211
Apr 14, 20220.05000.05500.04500.05000.0500469,310
Apr 13, 20220.05000.05500.05000.05000.05003,306,992
Apr 12, 20220.06000.06000.05000.05500.05501,823,926
Apr 11, 20220.05500.06000.05000.05500.0550898,750
Apr 08, 20220.05000.05500.05000.05500.05501,805,690
Apr 07, 20220.05000.05500.05000.05500.05501,121,260
Apr 06, 20220.05000.05500.04500.05000.0500779,502
Apr 05, 20220.05000.05000.04500.05000.05001,082,197
Apr 04, 20220.04500.05500.04500.05000.05002,284,373
Apr 01, 20220.04000.04500.04000.04500.04502,561,180
Mar 31, 20220.04000.04500.04000.04500.04502,215,190
Mar 30, 20220.04000.04000.03500.03500.0350412,500
Mar 29, 20220.03500.04000.03500.03500.0350427,933
Mar 28, 20220.03500.04000.03500.03500.0350178,644
Mar 25, 20220.04000.04000.03500.04000.0400111,975
Mar 24, 20220.04000.04000.03500.04000.0400689,375
Mar 23, 20220.04000.04000.03500.03500.0350274,150
Mar 22, 20220.04000.04000.03500.03500.0350115,854
Mar 21, 20220.04000.04000.03500.03500.0350795,000
Mar 18, 20220.04000.04000.03500.04000.040042,380
Mar 17, 20220.03500.04000.03500.04000.0400508,942
Mar 16, 20220.04000.04000.03500.03500.0350103,000
Mar 15, 20220.03500.03500.03000.03500.03501,201,256
Mar 14, 20220.03500.03500.03500.03500.0350986,774
Mar 11, 20220.04000.04000.03500.03500.0350123,499
Mar 10, 20220.04000.04000.03500.03500.0350930,124
Mar 09, 20220.04000.04000.03500.04000.0400230,956
Mar 08, 20220.03500.04000.03500.04000.0400942,093
Mar 07, 20220.04000.04000.03500.03500.0350981,445
Mar 04, 20220.04500.04500.04000.04000.0400729,050
Mar 03, 20220.04000.05000.03500.04500.04501,949,399
Mar 02, 20220.04000.04000.03500.04000.0400230,204
Mar 01, 20220.04000.04000.03500.04000.0400277,221
Feb 28, 20220.04000.04000.03500.04000.0400253,469
Feb 25, 20220.03500.04000.03500.03500.0350252,706
Feb 24, 20220.03500.04000.03500.04000.0400741,091
Feb 23, 20220.04000.04500.03500.04000.0400601,351
Feb 22, 20220.04000.04000.04000.04000.04001,425,012
Feb 18, 20220.04500.04500.04000.04000.0400262,300
Feb 17, 20220.04500.04500.04000.04500.04501,537,533
Feb 16, 20220.04500.04500.04000.04000.0400655,500
Feb 15, 20220.04000.04500.04000.04250.0425546,600
Feb 14, 20220.04500.04500.04000.04000.0400320,951
Feb 11, 20220.04500.04500.04000.04000.0400278,762
Feb 10, 20220.04500.04500.04000.04500.0450456,890
Feb 09, 20220.04500.04500.04000.04500.0450261,834
Feb 08, 20220.04500.05000.04500.04500.0450372,222
Feb 07, 20220.05000.05000.04500.04500.04501,218,094
Feb 04, 20220.05000.05000.04500.05000.0500710,070
Feb 03, 20220.05000.05000.04500.04500.0450784,097
Feb 02, 20220.05500.05500.04500.05000.0500513,457
Feb 01, 20220.05000.05500.05000.05000.05001,614,390
Jan 31, 20220.05500.05500.04500.05000.05001,267,531
Jan 28, 20220.05000.05500.04500.05500.05501,110,976
Jan 27, 20220.05500.05500.05000.05250.05251,189,269
Jan 26, 20220.05500.06000.05000.05000.05005,148,772
Jan 25, 20220.04500.05500.04500.05000.05004,578,943
Jan 24, 20220.04000.04500.04000.04500.04502,090,606
Jan 21, 20220.06000.06000.04500.04500.04506,835,016
Jan 20, 20220.06000.06500.05500.06000.06004,558,894
Jan 19, 20220.05000.05500.05000.05000.0500650,443
Jan 18, 20220.05500.05500.05000.05000.05001,010,687
Jan 17, 20220.05500.05500.05000.05500.0550377,918
Jan 14, 20220.05500.05500.05000.05000.05001,568,236
Jan 13, 20220.03500.06000.03500.06000.06005,627,787
Jan 12, 20220.03500.03500.03000.03500.0350246,001
Jan 11, 20220.03500.04000.03500.03500.0350222,512
Jan 10, 20220.03000.03500.03000.03500.0350756,533
Jan 07, 20220.03000.03500.03000.03000.030084,170
Jan 06, 20220.03500.03500.03000.03500.0350745,885
Jan 05, 20220.03500.04000.03500.03500.035080,447
Jan 04, 20220.03500.03500.03500.03500.0350125,950
Dec 31, 20210.03500.04000.03500.03500.0350315,729
Dec 30, 20210.03500.03500.03000.03500.0350429,692
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...