RP.V - RepliCel Life Sciences Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.29000.29500.28500.28500.285019,500
Jul 18, 20190.28500.30000.28500.30000.300016,500
Jul 17, 20190.28500.30000.28500.30000.300016,500
Jul 16, 20190.30000.30000.30000.30000.300023,800
Jul 15, 20190.29000.30000.28500.30000.300057,000
Jul 12, 20190.30000.30000.29500.29500.29504,700
Jul 11, 20190.30000.30000.30000.30000.30001,500
Jul 10, 20190.30000.31500.30000.31500.315014,700
Jul 09, 20190.30000.30000.29500.30000.300011,800
Jul 08, 20190.30000.30000.28500.28500.285023,200
Jul 05, 20190.30000.30000.30000.30000.300023,400
Jul 04, 20190.28500.30000.28500.30000.30004,500
Jul 03, 20190.30000.30000.30000.30000.300018,300
Jul 02, 20190.29000.30000.29000.30000.300043,700
Jun 28, 20190.31000.32000.28500.30000.3000151,800
Jun 27, 20190.31000.32000.28500.30000.3000151,800
Jun 26, 20190.31500.32000.31000.31000.31007,200
Jun 25, 20190.32000.32000.32000.32000.320010,500
Jun 24, 20190.33000.33000.33000.33000.33004,000
Jun 21, 20190.34000.35000.33000.33000.330027,100
Jun 20, 20190.34000.35000.33000.35000.350029,500
Jun 19, 20190.33000.33000.33000.33000.3300-
Jun 18, 20190.35000.35000.32500.33000.330017,500
Jun 17, 20190.37000.37000.35000.35000.350034,200
Jun 14, 20190.35000.35000.35000.35000.35001,100
Jun 13, 20190.35000.38500.33000.33000.330012,600
Jun 12, 20190.35000.35000.35000.35000.3500-
Jun 11, 20190.35000.35000.35000.35000.3500-
Jun 10, 20190.34000.35000.34000.35000.35003,200
Jun 07, 20190.35000.35000.35000.35000.3500300
Jun 06, 20190.37000.37000.33500.35000.350015,500
Jun 05, 20190.34500.35000.34500.35000.350010,200
Jun 04, 20190.32000.32500.32000.32500.32504,400
Jun 03, 20190.32000.32000.32000.32000.3200600
May 31, 20190.35000.35000.35000.35000.35001,000
May 30, 20190.33000.35000.33000.35000.350012,000
May 29, 20190.37500.38000.36500.36500.365018,500
May 28, 20190.36500.36500.35500.35500.35504,000
May 27, 20190.35000.35000.35000.35000.3500-
May 24, 20190.35000.35000.35000.35000.350018,600
May 23, 20190.35000.35000.35000.35000.35004,500
May 22, 20190.31000.34500.31000.34500.345011,700
May 21, 20190.32000.33000.30500.31000.310070,700
May 17, 20190.39000.39000.31500.31500.315048,100
May 16, 20190.36000.36000.36000.36000.3600-
May 15, 20190.36000.36000.36000.36000.36002,000
May 14, 20190.34500.34500.34500.34500.3450-
May 13, 20190.34500.34500.34500.34500.3450-
May 10, 20190.34500.34500.34500.34500.34505,000
May 09, 20190.34500.34500.34500.34500.3450-
May 08, 20190.34500.34500.34500.34500.34503,800
May 07, 20190.32000.35000.32000.35000.350018,900
May 06, 20190.35000.35000.34000.34500.345016,000
May 03, 20190.34000.34000.33000.33000.33005,100
May 02, 20190.33000.33000.33000.33000.3300500
May 01, 20190.35000.35000.33000.33000.330042,100
Apr 30, 20190.35000.35000.34000.34000.340020,800
Apr 29, 20190.32500.35000.32500.35000.350035,400
Apr 26, 20190.32500.32500.32500.32500.3250-
Apr 25, 20190.32500.32500.32500.32500.3250-
Apr 24, 20190.32000.32500.32000.32500.32505,100
Apr 23, 20190.32500.32500.32500.32500.32502,500
Apr 22, 20190.31500.32500.31500.32500.325024,200
Apr 18, 20190.31500.31500.31500.31500.315013,200
Apr 17, 20190.32500.32500.32500.32500.32501,600
Apr 16, 20190.32500.32500.31000.31000.310040,000
Apr 15, 20190.29000.30000.29000.30000.30004,700
Apr 12, 20190.31000.31000.30000.30000.300015,200
Apr 11, 20190.32000.32000.32000.32000.32002,800
Apr 10, 20190.31000.32500.31000.32500.32506,000
Apr 09, 20190.31500.31500.30000.30000.300022,900
Apr 08, 20190.31500.31500.31500.31500.31501,400
Apr 05, 20190.32000.32000.32000.32000.32003,000
Apr 04, 20190.32000.32000.32000.32000.320012,000
Apr 03, 20190.31000.31000.31000.31000.3100-
Apr 02, 20190.32000.33000.31000.31000.310017,500
Apr 01, 20190.31500.31500.31500.31500.3150-
Mar 29, 20190.32500.32500.31500.31500.31508,500
Mar 28, 20190.32500.33000.32500.33000.330012,500
Mar 27, 20190.31500.31500.31500.31500.3150-
Mar 26, 20190.30000.31500.30000.31500.315012,100
Mar 25, 20190.33000.33000.30500.30500.305010,600
Mar 22, 20190.32000.32000.32000.32000.32002,000
Mar 21, 20190.33000.33000.30500.32000.320014,500
Mar 20, 20190.29000.30000.29000.30000.300016,900
Mar 19, 20190.28500.28500.28500.28500.2850-
Mar 18, 20190.28500.28500.28500.28500.2850-
Mar 15, 20190.28500.28500.28500.28500.28501,100
Mar 14, 20190.29500.29500.29500.29500.29501,400
Mar 13, 20190.30000.30000.28000.28000.280030,500
Mar 12, 20190.33000.33000.29000.29000.290056,400
Mar 11, 20190.30000.30000.30000.30000.30003,500
Mar 08, 20190.32000.32000.29000.30000.300029,500
Mar 07, 20190.32000.32500.31000.31000.310012,000
Mar 06, 20190.30500.30500.30500.30500.3050-
Mar 05, 20190.34000.34000.30500.30500.305015,500
Mar 04, 20190.34000.34500.33000.33000.330032,100
Mar 01, 20190.31000.31000.31000.31000.310013,000
Feb 28, 20190.29000.31000.27000.31000.310086,900
Feb 27, 20190.31000.31000.29000.29000.290037,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...