Canada Markets closed

Protech Home Medical Corp. (PTQ.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
1.1100-0.0300 (-2.63%)
At close: 3:50PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20201.13001.16001.11001.11001.1100197,199
Aug. 06, 20201.15001.16001.13001.14001.1400165,960
Aug. 05, 20201.09001.14001.09001.13001.1300266,632
Aug. 04, 20201.10001.13001.08001.09001.0900318,227
Jul. 31, 20201.12001.12001.10001.11001.110098,935
Jul. 30, 20201.13001.13001.10001.12001.1200181,461
Jul. 29, 20201.14001.15001.11001.13001.1300390,952
Jul. 28, 20201.14001.16001.12001.14001.1400143,445
Jul. 27, 20201.17001.17001.12001.13001.1300393,641
Jul. 24, 20201.18001.18001.14001.16001.1600256,049
Jul. 23, 20201.20001.21001.18001.18001.1800132,555
Jul. 22, 20201.17001.21001.16001.20001.2000146,955
Jul. 21, 20201.22001.22001.15001.18001.1800420,137
Jul. 20, 20201.19001.22001.18001.21001.2100662,665
Jul. 17, 20201.20001.20001.17001.17001.1700210,075
Jul. 16, 20201.18001.20001.16001.20001.2000199,858
Jul. 15, 20201.14001.21001.14001.17001.1700545,364
Jul. 14, 20201.03001.14001.03001.12001.1200298,731
Jul. 13, 20201.06001.06001.02001.03001.0300395,657
Jul. 10, 20201.08001.09001.04001.04001.0400612,259
Jul. 09, 20201.12001.12001.07001.08001.0800739,931
Jul. 08, 20201.15001.15001.11001.11001.1100368,455
Jul. 07, 20201.16001.17001.12001.15001.1500673,871
Jul. 06, 20201.15001.16001.10001.12001.12001,167,818
Jul. 03, 20201.12001.15001.10001.15001.1500512,599
Jul. 02, 20201.13001.15001.04001.12001.12001,651,923
Jun. 30, 20201.13001.15001.10001.13001.1300589,631
Jun. 29, 20201.11001.15001.10001.13001.1300623,657
Jun. 26, 20201.18001.18001.07001.12001.12001,106,571
Jun. 25, 20201.24001.24001.19001.19001.1900354,145
Jun. 24, 20201.29001.29001.19001.21001.2100711,246
Jun. 23, 20201.28001.30001.25001.28001.2800874,214
Jun. 22, 20201.22001.26001.18001.23001.2300883,084
Jun. 19, 20201.18001.21001.18001.20001.2000376,513
Jun. 18, 20201.19001.19001.17001.19001.1900612,128
Jun. 17, 20201.18001.20001.16001.20001.2000465,587
Jun. 16, 20201.20001.21001.17001.18001.1800483,199
Jun. 15, 20201.20001.20001.16001.19001.1900408,126
Jun. 12, 20201.18001.21001.18001.19001.1900408,333
Jun. 11, 20201.19001.24001.17001.18001.1800779,040
Jun. 10, 20201.25001.25001.20001.20001.2000519,802
Jun. 09, 20201.20001.25001.17001.24001.2400629,346
Jun. 08, 20201.18001.19001.15001.19001.1900600,556
Jun. 05, 20201.20001.20001.15001.18001.1800598,635
Jun. 04, 20201.21001.22001.19001.19501.1950535,649
Jun. 03, 20201.19001.22001.15001.21001.21001,828,858
Jun. 02, 20201.26001.28001.23001.26001.2600687,192
Jun. 01, 20201.33001.35001.22001.23001.23001,622,115
May 29, 20201.29001.30001.21001.29001.29001,401,413
May 28, 20201.19001.33001.19001.27001.27001,284,565
May 27, 20201.08001.18001.06001.17001.17001,151,928
May 26, 20201.10001.10001.06001.06001.0600171,183
May 25, 20201.08001.09001.05001.06001.0600432,376
May 22, 20201.10001.10001.05001.05001.0500250,418
May 21, 20201.09001.11001.06001.07001.0700285,471
May 20, 20201.08001.10001.06001.07001.0700349,209
May 19, 20201.04001.06001.02001.05001.0500463,145
May 15, 20201.04001.08001.02001.02001.0200362,562
May 14, 20201.05001.05000.98001.02001.0200235,128
May 13, 20201.10001.12001.01001.02001.0200550,893
May 12, 20201.05001.14001.04001.12001.1200890,334
May 11, 20201.03001.05001.00001.04001.0400281,498
May 08, 20201.05001.05000.99000.99000.9900501,860
May 07, 20201.03001.07001.03001.03001.0300466,782
May 06, 20200.97001.05000.97001.00001.0000609,622
May 05, 20200.95000.99000.93000.96000.9600280,332
May 04, 20200.94000.95000.92000.92000.9200113,423
May 01, 20200.97000.97000.93000.94000.9400265,076
Apr. 30, 20200.97000.99000.93000.98000.9800646,503
Apr. 29, 20200.89000.95000.88000.94000.9400829,786
Apr. 28, 20200.86000.90000.84000.86000.8600174,732
Apr. 27, 20200.82000.87000.81000.85000.8500153,682
Apr. 24, 20200.81000.81000.79000.80000.8000154,205
Apr. 23, 20200.86000.86000.81000.83000.8300127,800
Apr. 22, 20200.89000.89000.82000.84000.8400189,482
Apr. 21, 20200.91000.91000.84000.86000.8600274,329
Apr. 20, 20200.85000.90000.85000.89000.8900367,281
Apr. 17, 20200.83000.85000.83000.85000.8500364,828
Apr. 16, 20200.84000.85000.80000.82000.8200285,155
Apr. 15, 20200.81000.86000.77000.85000.8500169,414
Apr. 14, 20200.80000.87000.80000.82000.8200678,492
Apr. 13, 20200.69000.79000.69000.78000.7800866,648
Apr. 09, 20200.63000.65000.63000.64000.6400200,733
Apr. 08, 20200.64000.65000.63000.64000.6400133,035
Apr. 07, 20200.62000.66000.62000.63000.6300481,336
Apr. 06, 20200.60000.62000.57000.60000.6000424,258
Apr. 03, 20200.58000.58000.55000.58000.5800205,161
Apr. 02, 20200.59000.61000.59000.59000.5900101,672
Apr. 01, 20200.61000.63000.59000.59000.5900147,548
Mar. 31, 20200.65000.66000.62000.62000.6200135,149
Mar. 30, 20200.63000.66000.62000.66000.6600199,869
Mar. 27, 20200.67000.67000.63000.66000.660094,080
Mar. 26, 20200.65000.68000.62000.67000.6700166,825
Mar. 25, 20200.65000.67000.61000.62000.6200140,952
Mar. 24, 20200.66000.68000.61000.62000.620091,416
Mar. 23, 20200.64000.71000.62000.62000.6200384,632
Mar. 20, 20200.60000.72000.59000.67000.6700651,565
Mar. 19, 20200.55000.61000.53000.59000.5900226,315
Mar. 18, 20200.57000.63000.54000.57000.5700526,784
Mar. 17, 20200.47000.60000.47000.55000.5500149,386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...