Canada Markets close in 47 mins

Plurilock Security Inc. (PLUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250-0.0150 (-6.25%)
As of 02:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.23500.23500.22500.22500.225015,271
Jun 24, 20220.24000.24000.24000.24000.24004,900
Jun 23, 20220.22500.23000.22000.23000.230049,225
Jun 22, 20220.23000.23000.22500.22500.225014,214
Jun 21, 20220.24000.25000.23000.23000.2300124,492
Jun 20, 20220.21000.27000.21000.22500.2250530,450
Jun 17, 20220.17500.20500.17000.20000.2000297,027
Jun 16, 20220.16500.17000.15000.17000.1700304,767
Jun 15, 20220.15000.16000.14750.15500.1550183,850
Jun 14, 20220.15500.15500.14000.14500.1450791,404
Jun 13, 20220.17000.17000.14000.15000.150094,775
Jun 10, 20220.16000.16000.16000.16000.16005,250
Jun 09, 20220.15000.17000.15000.16000.1600257,571
Jun 08, 20220.17500.17500.15000.15500.155099,640
Jun 07, 20220.18000.18000.17000.17000.170041,000
Jun 06, 20220.18000.18500.18000.18500.18507,061
Jun 03, 20220.19000.19000.18000.18000.180092,454
Jun 02, 20220.20000.20000.19000.19000.1900206,020
Jun 01, 20220.21000.21000.18500.20000.2000106,870
May 31, 20220.23000.23000.20000.21000.2100237,190
May 30, 20220.23500.23500.22500.22500.2250123,476
May 27, 20220.22000.22000.22000.22000.22007,214
May 26, 20220.21000.24000.21000.22000.2200400,280
May 25, 20220.22000.22000.21500.21500.215067,754
May 24, 20220.25000.25000.22000.22000.220089,685
May 20, 20220.25000.25000.22000.23000.2300122,463
May 19, 20220.25000.25000.24500.24500.2450133,500
May 18, 20220.26000.26000.24000.24000.240095,063
May 17, 20220.27500.27500.24500.24500.2450141,540
May 16, 20220.27000.27000.25500.26000.260042,595
May 13, 20220.28000.28000.27000.27000.270038,000
May 12, 20220.28000.28500.25500.27500.2750130,074
May 11, 20220.30000.31000.28000.28500.2850193,368
May 10, 20220.30000.30000.29000.30000.3000172,692
May 09, 20220.28000.31000.25500.31000.3100195,223
May 06, 20220.26500.27000.25500.27000.270074,018
May 05, 20220.27500.27500.26500.27000.270038,017
May 04, 20220.26500.26500.26000.26500.2650178,357
May 03, 20220.26000.27000.26000.27000.270066,629
May 02, 20220.27000.27000.26000.26000.260021,068
Apr 29, 20220.27000.27000.25500.26500.265052,164
Apr 28, 20220.30000.30000.26000.26000.260053,640
Apr 27, 20220.27000.30000.25500.29000.2900166,125
Apr 26, 20220.28500.29000.27000.27000.270075,980
Apr 25, 20220.29500.29500.28000.28000.280060,705
Apr 22, 20220.26000.32000.26000.29500.2950257,092
Apr 21, 20220.28500.28500.25500.26000.2600145,908
Apr 20, 20220.29000.29000.28500.28500.285016,052
Apr 19, 20220.29000.29000.28500.29000.290025,240
Apr 18, 20220.31000.31000.29000.29000.290052,504
Apr 14, 20220.31000.31000.30000.30000.30006,000
Apr 13, 20220.30000.30000.28500.30000.300066,242
Apr 12, 20220.30000.30000.29500.29500.29502,981
Apr 11, 20220.31000.31000.29500.30000.300060,997
Apr 08, 20220.31500.32000.31000.31000.310024,187
Apr 07, 20220.33000.33000.30000.30500.3050158,711
Apr 06, 20220.32500.32500.32000.32500.325015,600
Apr 05, 20220.32500.32500.31500.32500.325034,200
Apr 04, 20220.32500.33000.31000.31500.3150120,121
Apr 01, 20220.34000.34000.32500.32500.325038,899
Mar 31, 20220.34000.35000.32500.32500.3250101,100
Mar 30, 20220.33500.33500.32500.33500.335061,173
Mar 29, 20220.34000.35000.33500.33500.335042,116
Mar 28, 20220.35000.36000.34000.34000.340097,722
Mar 25, 20220.36500.38000.36500.37500.375023,399
Mar 24, 20220.37500.38000.35500.36000.360068,152
Mar 23, 20220.36000.40500.36000.37000.3700380,062
Mar 22, 20220.35500.35500.34500.35000.350054,823
Mar 21, 20220.35500.35500.35500.35500.35504,050
Mar 18, 20220.36500.36500.33500.35000.350056,502
Mar 17, 20220.37000.37000.36000.36000.360011,190
Mar 16, 20220.36000.37000.35500.36000.360038,782
Mar 15, 20220.36500.36500.35500.35500.355061,237
Mar 14, 20220.35500.38000.35000.36500.3650121,806
Mar 11, 20220.34000.34000.33500.34000.340019,534
Mar 10, 20220.35000.35000.34000.34000.34007,838
Mar 09, 20220.35000.35000.32000.35000.3500143,631
Mar 08, 20220.36500.36500.33000.34000.3400162,682
Mar 07, 20220.39000.39000.35000.35000.3500159,175
Mar 04, 20220.42000.42000.38000.38000.380064,971
Mar 03, 20220.36000.42500.36000.42000.4200243,617
Mar 02, 20220.35000.36000.34000.36000.3600155,608
Mar 01, 20220.32500.33000.32500.33000.330013,433
Feb 28, 20220.32000.32000.31000.32000.320081,401
Feb 25, 20220.32000.33000.32000.33000.330030,230
Feb 24, 20220.31000.32000.30000.32000.320050,210
Feb 23, 20220.31000.31000.31000.31000.310031,000
Feb 22, 20220.33000.33000.29500.31000.310099,915
Feb 18, 20220.30000.33000.28000.33000.3300174,355
Feb 17, 20220.32000.32000.29500.29500.2950147,257
Feb 16, 20220.32500.36000.31000.31500.3150258,475
Feb 15, 20220.33000.33000.32000.33000.330060,210
Feb 14, 20220.32000.33500.32000.33500.335016,318
Feb 11, 20220.32000.34000.31000.32000.3200122,460
Feb 10, 20220.33500.34000.33500.34000.340057,020
Feb 09, 20220.34000.34000.31000.34000.340093,451
Feb 08, 20220.35500.35500.33000.34000.3400196,238
Feb 07, 20220.37000.37000.34000.34000.340059,337
Feb 04, 20220.35000.37000.35000.36000.360074,693
Feb 03, 20220.36000.37000.35500.36500.365059,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...