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
Feb 15, 2019	0.31	0.34	0.31	0.31	0.31	90,600
Feb 14, 2019	0.31	0.31	0.31	0.31	0.31	1,000
Feb 13, 2019	0.32	0.32	0.32	0.32	0.32	12,100
Feb 12, 2019	0.31	0.31	0.31	0.31	0.31	1,000
Feb 11, 2019	0.33	0.33	0.31	0.31	0.31	22,200
Feb 08, 2019	0.31	0.31	0.31	0.31	0.31	4,000
Feb 07, 2019	0.35	0.35	0.31	0.32	0.32	41,100
Feb 06, 2019	0.34	0.34	0.31	0.34	0.34	33,800
Feb 05, 2019	0.35	0.35	0.35	0.35	0.35	2,600
Feb 04, 2019	0.36	0.36	0.36	0.36	0.36	11,300
Feb 01, 2019	0.35	0.35	0.35	0.35	0.35	3,100
Jan 31, 2019	0.37	0.37	0.37	0.37	0.37	6,000
Jan 30, 2019	0.35	0.35	0.35	0.35	0.35	1,000
Jan 29, 2019	0.34	0.35	0.34	0.35	0.35	5,500
Jan 28, 2019	0.35	0.35	0.35	0.35	0.35	8,000
Jan 25, 2019	0.34	0.34	0.34	0.34	0.34	-
Jan 24, 2019	0.34	0.34	0.34	0.34	0.34	500
Jan 23, 2019	0.35	0.35	0.34	0.34	0.34	10,400
Jan 22, 2019	0.35	0.38	0.35	0.36	0.36	10,100
Jan 21, 2019	0.36	0.36	0.35	0.35	0.35	13,500
Jan 18, 2019	0.34	0.42	0.34	0.39	0.39	88,500
Jan 17, 2019	0.33	0.33	0.32	0.33	0.33	12,100
Jan 16, 2019	0.33	0.33	0.33	0.33	0.33	5,500
Jan 15, 2019	0.33	0.35	0.33	0.35	0.35	8,500
Jan 14, 2019	0.34	0.34	0.34	0.34	0.34	3,600
Jan 11, 2019	0.37	0.38	0.36	0.38	0.38	7,000
Jan 10, 2019	0.34	0.34	0.34	0.34	0.34	600
Jan 09, 2019	0.34	0.35	0.34	0.35	0.35	10,900
Jan 08, 2019	0.38	0.39	0.37	0.37	0.37	3,200
Jan 07, 2019	0.37	0.37	0.37	0.37	0.37	9,000
Jan 04, 2019	0.35	0.35	0.31	0.35	0.35	70,200
Jan 03, 2019	0.40	0.40	0.38	0.40	0.40	15,200
Jan 02, 2019	0.38	0.40	0.38	0.38	0.38	14,000
Dec 31, 2018	0.37	0.37	0.37	0.37	0.37	5,500
Dec 28, 2018	0.36	0.37	0.36	0.36	0.36	13,100
Dec 27, 2018	0.37	0.37	0.34	0.34	0.34	6,000
Dec 24, 2018	0.31	0.37	0.30	0.37	0.37	15,300
Dec 21, 2018	0.31	0.31	0.30	0.30	0.30	3,000
Dec 20, 2018	0.31	0.31	0.31	0.31	0.31	1,500
Dec 19, 2018	0.34	0.35	0.30	0.31	0.31	36,300
Dec 18, 2018	0.34	0.34	0.34	0.34	0.34	1,100
Dec 17, 2018	0.34	0.34	0.34	0.34	0.34	10,600
Dec 14, 2018	0.38	0.38	0.35	0.35	0.35	8,900
Dec 13, 2018	0.34	0.34	0.34	0.34	0.34	1,000
Dec 12, 2018	0.37	0.37	0.35	0.35	0.35	16,000
Dec 11, 2018	0.38	0.38	0.35	0.36	0.36	53,900
Dec 10, 2018	0.37	0.41	0.37	0.41	0.41	46,000
Dec 07, 2018	0.39	0.39	0.34	0.37	0.37	43,800
Dec 06, 2018	0.39	0.39	0.39	0.39	0.39	2,200
Dec 05, 2018	0.39	0.39	0.39	0.39	0.39	-
Dec 04, 2018	0.41	0.41	0.39	0.39	0.39	16,700
Dec 03, 2018	0.37	0.43	0.37	0.43	0.43	5,700
Nov 30, 2018	0.38	0.38	0.38	0.38	0.38	500
Nov 29, 2018	0.39	0.39	0.38	0.38	0.38	7,500
Nov 28, 2018	0.40	0.40	0.40	0.40	0.40	1,900
Nov 27, 2018	0.45	0.45	0.40	0.40	0.40	34,500
Nov 26, 2018	0.42	0.45	0.41	0.41	0.41	8,900
Nov 23, 2018	0.42	0.42	0.42	0.42	0.42	-
Nov 22, 2018	0.43	0.43	0.42	0.42	0.42	12,400
Nov 21, 2018	0.45	0.45	0.43	0.43	0.43	25,700
Nov 20, 2018	0.44	0.44	0.43	0.44	0.44	9,700
Nov 19, 2018	0.46	0.46	0.46	0.46	0.46	1,000
Nov 16, 2018	0.43	0.43	0.43	0.43	0.43	3,000
Nov 15, 2018	0.45	0.45	0.45	0.45	0.45	2,000
Nov 14, 2018	0.46	0.46	0.46	0.46	0.46	500
Nov 13, 2018	0.44	0.44	0.41	0.41	0.41	5,500
Nov 12, 2018	0.44	0.44	0.42	0.42	0.42	2,000
Nov 09, 2018	0.47	0.47	0.44	0.44	0.44	9,000
Nov 08, 2018	0.44	0.44	0.44	0.44	0.44	-
Nov 07, 2018	0.44	0.44	0.44	0.44	0.44	2,000
Nov 06, 2018	0.50	0.50	0.47	0.47	0.47	43,900
Nov 05, 2018	0.45	0.45	0.45	0.45	0.45	2,000
Nov 02, 2018	0.45	0.45	0.45	0.45	0.45	15,900
Nov 01, 2018	0.40	0.45	0.40	0.45	0.45	10,500
Oct 31, 2018	0.44	0.44	0.44	0.44	0.44	5,100
Oct 30, 2018	0.44	0.44	0.39	0.44	0.44	39,900
Oct 29, 2018	0.41	0.44	0.41	0.43	0.43	9,500
Oct 26, 2018	0.41	0.41	0.38	0.41	0.41	7,100
Oct 25, 2018	0.40	0.40	0.39	0.39	0.39	5,400
Oct 24, 2018	0.42	0.42	0.41	0.41	0.41	4,500
Oct 23, 2018	0.42	0.44	0.42	0.44	0.44	9,500
Oct 22, 2018	0.43	0.44	0.42	0.42	0.42	32,200
Oct 19, 2018	0.44	0.44	0.42	0.44	0.44	7,500
Oct 18, 2018	0.40	0.43	0.40	0.43	0.43	18,800
Oct 17, 2018	0.41	0.41	0.38	0.39	0.39	43,600
Oct 16, 2018	0.42	0.43	0.40	0.41	0.41	16,500
Oct 15, 2018	0.44	0.44	0.42	0.44	0.44	33,000
Oct 12, 2018	0.46	0.46	0.44	0.44	0.44	4,900
Oct 11, 2018	0.44	0.44	0.44	0.44	0.44	24,000
Oct 10, 2018	0.46	0.46	0.40	0.43	0.43	44,500
Oct 09, 2018	0.43	0.44	0.43	0.44	0.44	10,500
Oct 05, 2018	0.46	0.46	0.41	0.41	0.41	27,600
Oct 04, 2018	0.47	0.47	0.47	0.47	0.47	6,300
Oct 03, 2018	0.44	0.44	0.44	0.44	0.44	5,000
Oct 02, 2018	0.50	0.50	0.43	0.44	0.44	18,400
Oct 01, 2018	0.50	0.50	0.47	0.50	0.50	28,200
Sep 28, 2018	0.48	0.51	0.47	0.51	0.51	82,900
Sep 27, 2018	0.45	0.48	0.43	0.45	0.45	50,000
Sep 26, 2018	0.38	0.41	0.37	0.40	0.40	30,200
Sep 25, 2018	0.43	0.43	0.38	0.38	0.38	91,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...