Mail

RP.V - RepliCel Life Sciences Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 16, 2018	0.430	0.430	0.425	0.425	0.425	3,000
Nov 15, 2018	0.450	0.450	0.450	0.450	0.450	2,000
Nov 14, 2018	0.460	0.460	0.460	0.460	0.460	500
Nov 13, 2018	0.440	0.440	0.415	0.415	0.415	5,500
Nov 12, 2018	0.440	0.440	0.420	0.420	0.420	2,000
Nov 09, 2018	0.470	0.470	0.445	0.445	0.445	9,000
Nov 08, 2018	0.440	0.440	0.440	0.440	0.440	-
Nov 07, 2018	0.445	0.445	0.440	0.440	0.440	2,000
Nov 06, 2018	0.495	0.500	0.465	0.475	0.475	43,900
Nov 05, 2018	0.450	0.450	0.450	0.450	0.450	2,000
Nov 02, 2018	0.450	0.450	0.450	0.450	0.450	15,900
Nov 01, 2018	0.400	0.450	0.400	0.450	0.450	10,500
Oct 31, 2018	0.440	0.440	0.440	0.440	0.440	5,100
Oct 30, 2018	0.435	0.440	0.390	0.440	0.440	39,900
Oct 29, 2018	0.410	0.435	0.410	0.430	0.430	9,500
Oct 26, 2018	0.415	0.415	0.385	0.415	0.415	7,100
Oct 25, 2018	0.400	0.400	0.390	0.390	0.390	5,400
Oct 24, 2018	0.420	0.420	0.410	0.410	0.410	4,500
Oct 23, 2018	0.420	0.440	0.420	0.440	0.440	9,500
Oct 22, 2018	0.430	0.440	0.420	0.420	0.420	32,200
Oct 19, 2018	0.440	0.445	0.420	0.435	0.435	7,500
Oct 18, 2018	0.400	0.425	0.400	0.425	0.425	18,800
Oct 17, 2018	0.415	0.415	0.385	0.390	0.390	43,600
Oct 16, 2018	0.420	0.425	0.400	0.405	0.405	16,500
Oct 15, 2018	0.440	0.440	0.420	0.440	0.440	33,000
Oct 12, 2018	0.460	0.460	0.440	0.440	0.440	4,900
Oct 11, 2018	0.445	0.445	0.435	0.445	0.445	24,000
Oct 10, 2018	0.455	0.455	0.400	0.430	0.430	44,500
Oct 09, 2018	0.430	0.445	0.425	0.445	0.445	10,500
Oct 05, 2018	0.460	0.460	0.405	0.410	0.410	27,600
Oct 04, 2018	0.470	0.470	0.465	0.465	0.465	6,300
Oct 03, 2018	0.435	0.445	0.435	0.435	0.435	5,000
Oct 02, 2018	0.495	0.495	0.430	0.435	0.435	18,400
Oct 01, 2018	0.500	0.500	0.470	0.500	0.500	28,200
Sep 28, 2018	0.480	0.510	0.475	0.510	0.510	82,900
Sep 27, 2018	0.450	0.480	0.425	0.450	0.450	50,000
Sep 26, 2018	0.380	0.415	0.370	0.395	0.395	30,200
Sep 25, 2018	0.430	0.430	0.380	0.385	0.385	91,500
Sep 24, 2018	0.375	0.530	0.375	0.430	0.430	188,200
Sep 21, 2018	0.360	0.365	0.350	0.350	0.350	33,800
Sep 20, 2018	0.370	0.370	0.360	0.360	0.360	11,000
Sep 19, 2018	0.355	0.355	0.355	0.355	0.355	-
Sep 18, 2018	0.370	0.370	0.355	0.355	0.355	8,900
Sep 17, 2018	0.380	0.380	0.360	0.360	0.360	7,100
Sep 14, 2018	0.375	0.380	0.355	0.355	0.355	24,600
Sep 13, 2018	0.370	0.370	0.360	0.360	0.360	6,000
Sep 12, 2018	0.410	0.410	0.370	0.370	0.370	8,200
Sep 11, 2018	0.390	0.400	0.380	0.380	0.380	5,100
Sep 10, 2018	0.395	0.415	0.395	0.415	0.415	27,700
Sep 07, 2018	0.385	0.385	0.385	0.385	0.385	2,500
Sep 06, 2018	0.390	0.390	0.385	0.385	0.385	5,900
Sep 05, 2018	0.375	0.390	0.375	0.390	0.390	20,000
Sep 04, 2018	0.390	0.390	0.360	0.380	0.380	34,500
Aug 31, 2018	0.390	0.390	0.345	0.345	0.345	2,500
Aug 30, 2018	0.370	0.370	0.370	0.370	0.370	1,500
Aug 29, 2018	0.380	0.390	0.380	0.390	0.390	6,900
Aug 28, 2018	0.380	0.380	0.380	0.380	0.380	-
Aug 27, 2018	0.370	0.385	0.370	0.380	0.380	37,500
Aug 24, 2018	0.335	0.355	0.335	0.350	0.350	5,100
Aug 23, 2018	0.365	0.395	0.360	0.360	0.360	24,700
Aug 22, 2018	0.360	0.375	0.335	0.335	0.335	149,900
Aug 21, 2018	0.375	0.375	0.350	0.350	0.350	31,300
Aug 20, 2018	0.330	0.375	0.330	0.355	0.355	8,500
Aug 17, 2018	0.375	0.415	0.350	0.350	0.350	126,200
Aug 16, 2018	0.375	0.380	0.375	0.380	0.380	4,500
Aug 15, 2018	0.380	0.400	0.375	0.375	0.375	28,700
Aug 14, 2018	0.400	0.400	0.400	0.400	0.400	13,800
Aug 13, 2018	0.445	0.445	0.385	0.390	0.390	53,000
Aug 10, 2018	0.420	0.430	0.390	0.400	0.400	62,500
Aug 09, 2018	0.420	0.420	0.415	0.415	0.415	6,400
Aug 08, 2018	0.435	0.435	0.415	0.415	0.415	1,000
Aug 07, 2018	0.415	0.455	0.410	0.450	0.450	10,400
Aug 03, 2018	0.440	0.450	0.405	0.420	0.420	42,500
Aug 02, 2018	0.450	0.460	0.450	0.460	0.460	3,200
Aug 01, 2018	0.425	0.450	0.405	0.450	0.450	63,300
Jul 31, 2018	0.430	0.430	0.405	0.405	0.405	38,700
Jul 30, 2018	0.425	0.450	0.425	0.430	0.430	23,400
Jul 27, 2018	0.425	0.460	0.425	0.460	0.460	9,900
Jul 26, 2018	0.440	0.440	0.415	0.415	0.415	3,500
Jul 25, 2018	0.430	0.430	0.425	0.425	0.425	4,000
Jul 24, 2018	0.445	0.445	0.415	0.430	0.430	14,000
Jul 23, 2018	0.485	0.510	0.420	0.425	0.425	37,300
Jul 20, 2018	0.450	0.480	0.450	0.475	0.475	22,800
Jul 19, 2018	0.380	0.440	0.380	0.440	0.440	35,200
Jul 18, 2018	0.390	0.400	0.390	0.390	0.390	22,900
Jul 17, 2018	0.400	0.400	0.375	0.375	0.375	22,800
Jul 16, 2018	0.450	0.480	0.375	0.390	0.390	160,800
Jul 13, 2018	0.560	0.560	0.440	0.460	0.460	367,200
Jul 12, 2018	0.560	0.680	0.540	0.560	0.560	832,600
Jul 11, 2018	0.410	0.610	0.410	0.560	0.560	1,301,600
Jul 10, 2018	0.355	0.355	0.350	0.350	0.350	4,000
Jul 09, 2018	0.370	0.370	0.370	0.370	0.370	6,100
Jul 06, 2018	0.380	0.380	0.370	0.370	0.370	16,600
Jul 05, 2018	0.370	0.380	0.370	0.380	0.380	11,400
Jul 04, 2018	0.360	0.360	0.360	0.360	0.360	-
Jul 03, 2018	0.340	0.360	0.340	0.360	0.360	8,300
Jun 29, 2018	0.335	0.365	0.335	0.365	0.365	10,400
Jun 28, 2018	0.350	0.350	0.350	0.350	0.350	-
Jun 27, 2018	0.375	0.375	0.350	0.350	0.350	1,500
Jun 26, 2018	0.375	0.380	0.350	0.350	0.350	51,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...