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
Sep 24, 2018	0.38	0.53	0.38	0.44	0.44	181,656
Sep 21, 2018	0.36	0.37	0.35	0.35	0.35	33,800
Sep 20, 2018	0.37	0.37	0.36	0.36	0.36	11,000
Sep 19, 2018	0.35	0.35	0.35	0.35	0.35	-
Sep 18, 2018	0.37	0.37	0.35	0.35	0.35	8,900
Sep 17, 2018	0.38	0.38	0.36	0.36	0.36	7,100
Sep 14, 2018	0.38	0.38	0.35	0.35	0.35	24,600
Sep 13, 2018	0.37	0.37	0.36	0.36	0.36	6,000
Sep 12, 2018	0.41	0.41	0.37	0.37	0.37	8,200
Sep 11, 2018	0.39	0.40	0.38	0.38	0.38	5,100
Sep 10, 2018	0.40	0.41	0.40	0.41	0.41	27,700
Sep 07, 2018	0.38	0.38	0.38	0.38	0.38	2,500
Sep 06, 2018	0.39	0.39	0.38	0.38	0.38	5,900
Sep 05, 2018	0.38	0.39	0.38	0.39	0.39	20,000
Sep 04, 2018	0.39	0.39	0.36	0.38	0.38	34,500
Aug 31, 2018	0.39	0.39	0.34	0.34	0.34	2,500
Aug 30, 2018	0.37	0.37	0.37	0.37	0.37	1,500
Aug 29, 2018	0.38	0.39	0.38	0.39	0.39	6,900
Aug 28, 2018	0.38	0.38	0.38	0.38	0.38	-
Aug 27, 2018	0.37	0.38	0.37	0.38	0.38	37,500
Aug 24, 2018	0.34	0.35	0.34	0.35	0.35	5,100
Aug 23, 2018	0.37	0.40	0.36	0.36	0.36	24,700
Aug 22, 2018	0.36	0.38	0.34	0.34	0.34	149,900
Aug 21, 2018	0.38	0.38	0.35	0.35	0.35	31,300
Aug 20, 2018	0.33	0.38	0.33	0.35	0.35	8,500
Aug 17, 2018	0.38	0.41	0.35	0.35	0.35	126,200
Aug 16, 2018	0.38	0.38	0.38	0.38	0.38	4,500
Aug 15, 2018	0.38	0.40	0.38	0.38	0.38	28,700
Aug 14, 2018	0.40	0.40	0.40	0.40	0.40	13,800
Aug 13, 2018	0.44	0.44	0.38	0.39	0.39	53,000
Aug 10, 2018	0.42	0.43	0.39	0.40	0.40	62,500
Aug 09, 2018	0.42	0.42	0.41	0.41	0.41	6,400
Aug 08, 2018	0.44	0.44	0.41	0.41	0.41	1,000
Aug 07, 2018	0.41	0.46	0.41	0.45	0.45	10,400
Aug 03, 2018	0.44	0.45	0.41	0.42	0.42	42,500
Aug 02, 2018	0.45	0.46	0.45	0.46	0.46	3,200
Aug 01, 2018	0.43	0.45	0.41	0.45	0.45	63,300
Jul 31, 2018	0.43	0.43	0.41	0.41	0.41	38,700
Jul 30, 2018	0.43	0.45	0.43	0.43	0.43	23,400
Jul 27, 2018	0.43	0.46	0.43	0.46	0.46	9,900
Jul 26, 2018	0.44	0.44	0.41	0.41	0.41	3,500
Jul 25, 2018	0.43	0.43	0.43	0.43	0.43	4,000
Jul 24, 2018	0.44	0.44	0.41	0.43	0.43	14,000
Jul 23, 2018	0.49	0.51	0.42	0.43	0.43	37,300
Jul 20, 2018	0.45	0.48	0.45	0.47	0.47	22,800
Jul 19, 2018	0.38	0.44	0.38	0.44	0.44	35,200
Jul 18, 2018	0.39	0.40	0.39	0.39	0.39	22,900
Jul 17, 2018	0.40	0.40	0.38	0.38	0.38	22,800
Jul 16, 2018	0.45	0.48	0.38	0.39	0.39	160,800
Jul 13, 2018	0.56	0.56	0.44	0.46	0.46	367,200
Jul 12, 2018	0.56	0.68	0.54	0.56	0.56	832,600
Jul 11, 2018	0.41	0.61	0.41	0.56	0.56	1,301,600
Jul 10, 2018	0.35	0.35	0.35	0.35	0.35	4,000
Jul 09, 2018	0.37	0.37	0.37	0.37	0.37	6,100
Jul 06, 2018	0.38	0.38	0.37	0.37	0.37	16,600
Jul 05, 2018	0.37	0.38	0.37	0.38	0.38	11,400
Jul 04, 2018	0.36	0.36	0.36	0.36	0.36	-
Jul 03, 2018	0.34	0.36	0.34	0.36	0.36	8,300
Jun 29, 2018	0.34	0.37	0.34	0.37	0.37	10,400
Jun 28, 2018	0.35	0.35	0.35	0.35	0.35	-
Jun 27, 2018	0.38	0.38	0.35	0.35	0.35	1,500
Jun 26, 2018	0.38	0.38	0.35	0.35	0.35	51,500
Jun 25, 2018	0.34	0.35	0.34	0.35	0.35	4,700
Jun 22, 2018	0.34	0.35	0.34	0.35	0.35	3,400
Jun 21, 2018	0.34	0.35	0.34	0.35	0.35	44,600
Jun 20, 2018	0.34	0.38	0.34	0.38	0.38	1,500
Jun 19, 2018	0.35	0.35	0.35	0.35	0.35	17,100
Jun 18, 2018	0.35	0.35	0.35	0.35	0.35	8,100
Jun 15, 2018	0.37	0.38	0.37	0.38	0.38	3,300
Jun 14, 2018	0.37	0.37	0.34	0.35	0.35	5,300
Jun 13, 2018	0.37	0.37	0.34	0.37	0.37	16,200
Jun 12, 2018	0.37	0.37	0.34	0.37	0.37	20,800
Jun 11, 2018	0.35	0.37	0.35	0.37	0.37	9,300
Jun 08, 2018	0.37	0.37	0.37	0.37	0.37	14,000
Jun 07, 2018	0.39	0.39	0.38	0.38	0.38	2,000
Jun 06, 2018	0.39	0.39	0.38	0.38	0.38	34,100
Jun 05, 2018	0.39	0.39	0.39	0.39	0.39	-
Jun 04, 2018	0.40	0.40	0.35	0.39	0.39	12,300
Jun 01, 2018	0.39	0.40	0.39	0.39	0.39	224,100
May 31, 2018	0.40	0.40	0.37	0.39	0.39	39,400
May 30, 2018	0.38	0.38	0.35	0.35	0.35	12,000
May 29, 2018	0.35	0.35	0.34	0.34	0.34	8,900
May 28, 2018	0.35	0.37	0.35	0.35	0.35	7,000
May 25, 2018	0.38	0.38	0.37	0.37	0.37	19,800
May 24, 2018	0.41	0.41	0.39	0.39	0.39	20,100
May 23, 2018	0.40	0.41	0.40	0.41	0.41	33,800
May 22, 2018	0.40	0.40	0.40	0.40	0.40	10,000
May 18, 2018	0.40	0.40	0.40	0.40	0.40	4,900
May 17, 2018	0.39	0.40	0.39	0.40	0.40	31,200
May 16, 2018	0.39	0.40	0.39	0.39	0.39	85,200
May 15, 2018	0.39	0.40	0.39	0.40	0.40	11,300
May 14, 2018	0.35	0.38	0.35	0.38	0.38	68,000
May 11, 2018	0.35	0.38	0.35	0.38	0.38	18,000
May 10, 2018	0.34	0.35	0.31	0.34	0.34	26,100
May 09, 2018	0.34	0.34	0.32	0.32	0.32	33,200
May 08, 2018	0.35	0.35	0.32	0.34	0.34	76,200
May 07, 2018	0.36	0.38	0.35	0.35	0.35	95,700
May 04, 2018	0.34	0.35	0.34	0.35	0.35	15,500
May 03, 2018	0.35	0.36	0.34	0.34	0.34	94,300
May 02, 2018	0.36	0.47	0.35	0.35	0.35	1,165,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...