Canada markets open in 3 hours 40 minutes

PreveCeutical Medical Inc. (PREV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:56PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.02500.02500.02500.02500.0250-
Mar 26, 20240.02500.02500.02500.02500.0250308,000
Mar 25, 20240.02000.02000.02000.02000.020085,000
Mar 22, 20240.02500.02500.02500.02500.0250-
Mar 21, 20240.02500.02500.02500.02500.0250-
Mar 20, 20240.02500.02500.02500.02500.02501,000
Mar 19, 20240.02000.02000.02000.02000.0200100,000
Mar 18, 20240.02500.02500.02500.02500.0250297,000
Mar 15, 20240.02500.02500.02500.02500.0250135,000
Mar 14, 20240.02000.02000.02000.02000.0200476,984
Mar 13, 20240.02000.02000.02000.02000.0200266,000
Mar 12, 20240.02000.02000.02000.02000.0200476,000
Mar 11, 20240.02000.02000.02000.02000.0200473,000
Mar 08, 20240.02000.02000.02000.02000.0200234,000
Mar 07, 20240.02000.02000.01500.02000.0200445,000
Mar 06, 20240.02000.02000.02000.02000.0200167,300
Mar 05, 20240.02000.02000.02000.02000.0200236,207
Mar 04, 20240.02000.02000.02000.02000.0200231,000
Mar 01, 20240.02000.02000.02000.02000.0200-
Feb 29, 20240.02000.02000.02000.02000.0200-
Feb 28, 20240.02000.02000.02000.02000.0200463,850
Feb 27, 20240.02000.02000.02000.02000.020038,000
Feb 26, 20240.02500.02500.02500.02500.02506,922
Feb 23, 20240.02500.02500.02500.02500.025069,000
Feb 22, 20240.02500.02500.02500.02500.025043,000
Feb 21, 20240.02500.02500.02500.02500.0250336,000
Feb 20, 20240.02000.02000.02000.02000.020010,135
Feb 16, 20240.02500.02500.02500.02500.0250103,575
Feb 15, 20240.02500.02500.02500.02500.0250-
Feb 14, 20240.02500.02500.02500.02500.0250338,685
Feb 13, 20240.02000.02500.02000.02500.0250607,225
Feb 12, 20240.02000.02000.02000.02000.020081,927
Feb 09, 20240.02500.02500.02000.02000.020089,400
Feb 08, 20240.02000.02000.02000.02000.020020,000
Feb 07, 20240.02000.02000.02000.02000.020012,400
Feb 06, 20240.02000.02000.02000.02000.0200-
Feb 05, 20240.02000.02000.02000.02000.02005,700
Feb 02, 20240.02500.02500.02500.02500.025091,000
Feb 01, 20240.02500.02500.02500.02500.025020,000
Jan 31, 20240.02500.02500.02500.02500.025089,000
Jan 30, 20240.02500.02500.02500.02500.025029,380
Jan 29, 20240.02500.02500.02500.02500.025061,000
Jan 26, 20240.02500.02500.02000.02000.0200235,400
Jan 25, 20240.02500.02500.02500.02500.025018,000
Jan 24, 20240.02500.02500.02500.02500.0250-
Jan 23, 20240.02500.02500.02500.02500.025086,334
Jan 22, 20240.02500.02500.02500.02500.0250-
Jan 19, 20240.02500.02500.02500.02500.0250127,500
Jan 18, 20240.02500.02500.02500.02500.025020,000
Jan 17, 20240.02500.02500.02500.02500.025056,000
Jan 16, 20240.02500.02500.02500.02500.025050,000
Jan 15, 20240.02500.02500.02500.02500.025051,217
Jan 12, 20240.02500.02500.02500.02500.0250187,024
Jan 11, 20240.02500.02500.02000.02000.0200159,689
Jan 10, 20240.02000.02000.02000.02000.02005,000
Jan 09, 20240.02000.02500.02000.02500.0250100,000
Jan 08, 20240.02500.02500.02500.02500.0250-
Jan 05, 20240.02500.02500.02500.02500.025070,000
Jan 04, 20240.02500.02500.02000.02000.020038,300
Jan 03, 20240.02500.02500.02500.02500.025016,000
Jan 02, 20240.02500.02500.02500.02500.0250-
Dec 29, 20230.02500.02500.02500.02500.025068,000
Dec 28, 20230.02500.02500.02500.02500.0250-
Dec 27, 20230.03000.03000.02500.02500.025074,000
Dec 22, 20230.02500.02500.02000.02500.0250204,000
Dec 21, 20230.02000.03000.02000.03000.030065,100
Dec 20, 20230.02500.02500.02500.02500.02508,000
Dec 19, 20230.02500.02500.02500.02500.025011,000
Dec 18, 20230.03000.03000.02500.02500.0250147,600
Dec 15, 20230.02500.02500.02500.02500.0250-
Dec 14, 20230.02500.02500.02500.02500.0250-
Dec 13, 20230.02500.02500.02500.02500.025010,000
Dec 12, 20230.02500.02500.02000.02500.025015,900
Dec 11, 20230.02500.02500.02500.02500.025018,000
Dec 08, 20230.02500.02500.02500.02500.02501,000
Dec 07, 20230.02500.02500.02500.02500.0250-
Dec 06, 20230.02500.02500.02500.02500.025086,500
Dec 05, 20230.02500.02500.02500.02500.025038,069
Dec 04, 20230.02500.02500.02500.02500.025067,000
Dec 01, 20230.03000.03000.02500.02500.0250187,841
Nov 30, 20230.03000.03000.02500.02500.025076,000
Nov 29, 20230.03000.03000.02500.03000.0300189,720
Nov 28, 20230.02500.02500.02500.02500.025046,160
Nov 27, 20230.03000.03000.03000.03000.030089,865
Nov 24, 20230.02500.03000.02500.03000.0300293,436
Nov 23, 20230.02500.02500.02500.02500.025034,000
Nov 22, 20230.03000.03000.03000.03000.030026,000
Nov 21, 20230.02500.03000.02500.03000.030086,548
Nov 20, 20230.02500.02500.02500.02500.025028,000
Nov 17, 20230.02500.02500.02500.02500.025016,875
Nov 16, 20230.02500.02500.02500.02500.025095,000
Nov 15, 20230.02500.02500.02500.02500.0250336,716
Nov 14, 20230.02500.02500.02500.02500.0250100,000
Nov 13, 20230.03000.03000.03000.03000.0300-
Nov 10, 20230.03000.03000.03000.03000.0300230,102
Nov 09, 20230.02500.02500.02500.02500.025056,000
Nov 08, 20230.02500.02500.02500.02500.0250-
Nov 07, 20230.03000.03000.02500.02500.025080,000
Nov 06, 20230.02500.02500.02000.02000.020088,850
Nov 03, 20230.02500.02500.02500.02500.025087,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...