Canada markets closed

RepliCel Life Sciences Inc. (RP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100+0.0500 (+13.89%)
At close: 3:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.39500.41000.39500.41000.410012,505
Mar. 05, 20210.40000.40000.36000.36000.360054,700
Mar. 04, 20210.39500.40000.39500.40000.400022,400
Mar. 03, 20210.42000.42000.38500.38500.385043,900
Mar. 02, 20210.42000.42000.41500.41500.41505,300
Mar. 01, 20210.37500.42000.35000.42000.420019,500
Feb. 26, 20210.39000.39000.38500.38500.38506,100
Feb. 25, 20210.39500.40000.39000.39000.390036,900
Feb. 24, 20210.43500.43500.38000.38000.380022,500
Feb. 23, 20210.44500.44500.41000.43500.43507,400
Feb. 22, 20210.45000.45000.44000.44000.44009,500
Feb. 19, 20210.44000.45000.44000.44000.44008,900
Feb. 18, 20210.40000.44500.40000.44500.445016,100
Feb. 17, 20210.38000.41500.37000.37500.375014,500
Feb. 16, 20210.40500.40500.37000.38000.380022,400
Feb. 12, 20210.40500.42000.32000.40500.4050138,000
Feb. 11, 20210.49500.49500.45000.45500.455025,300
Feb. 10, 20210.46000.49000.40500.45500.4550101,800
Feb. 09, 20210.49500.49500.42000.49000.4900114,600
Feb. 08, 20210.52000.58000.45500.50000.5000232,300
Feb. 05, 20210.33000.54000.33000.40500.4050325,200
Feb. 04, 20210.30500.36500.30500.32000.320069,500
Feb. 03, 20210.27500.33000.27500.33000.330031,600
Feb. 02, 20210.28000.28000.25000.25000.250039,700
Feb. 01, 20210.27500.28500.25000.26000.260041,700
Jan. 29, 20210.28000.28000.26500.27500.275011,300
Jan. 28, 20210.26000.27500.25000.27500.275067,000
Jan. 27, 20210.32000.32000.27000.29000.290091,600
Jan. 26, 20210.30000.30000.26000.29500.2950123,400
Jan. 25, 20210.28000.39000.22000.29000.2900644,900
Jan. 22, 20210.21000.21000.20000.20000.200020,000
Jan. 21, 20210.22000.22000.21000.21000.210057,500
Jan. 20, 20210.21500.22000.21500.21500.215034,700
Jan. 19, 20210.21500.22000.21500.22000.220088,000
Jan. 18, 20210.21500.21500.21500.21500.2150-
Jan. 15, 20210.21500.21500.21500.21500.2150-
Jan. 14, 20210.21500.21500.21500.21500.21502,500
Jan. 13, 20210.23000.24500.23000.24500.24502,300
Jan. 12, 20210.21500.23000.21500.23000.230025,500
Jan. 11, 20210.25000.25000.21000.21000.210090,700
Jan. 08, 20210.25500.25500.25000.25000.250010,000
Jan. 07, 20210.29000.29000.29000.29000.2900-
Jan. 06, 20210.24000.29000.24000.29000.290015,100
Jan. 05, 20210.26000.26000.25000.25000.250010,900
Jan. 04, 20210.23000.24500.23000.24500.245034,600
Dec. 31, 20200.23500.23500.23000.23000.230048,600
Dec. 30, 20200.23500.24000.23500.23500.235037,500
Dec. 29, 20200.24500.24500.21000.21000.210065,500
Dec. 24, 20200.22000.22000.22000.22000.22005,000
Dec. 23, 20200.23500.23500.21000.21000.210021,300
Dec. 22, 20200.22000.22500.20500.20500.205039,000
Dec. 21, 20200.22000.22000.21500.22000.220020,500
Dec. 18, 20200.24500.24500.24500.24500.245025,000
Dec. 17, 20200.22500.22500.22500.22500.2250-
Dec. 16, 20200.22500.22500.22500.22500.22503,000
Dec. 15, 20200.22000.22000.22000.22000.22007,100
Dec. 14, 20200.21000.21500.21000.21500.21506,300
Dec. 11, 20200.23500.23500.23000.23000.230019,700
Dec. 10, 20200.20500.23000.20500.23000.230036,700
Dec. 09, 20200.21500.22500.20000.20000.200040,100
Dec. 08, 20200.21500.21500.20000.20000.20003,200
Dec. 07, 20200.21500.21500.20000.20000.2000144,000
Dec. 04, 20200.21000.21000.21000.21000.21001,000
Dec. 03, 20200.21000.21000.21000.21000.210033,000
Dec. 02, 20200.25000.25000.21500.22000.220050,000
Dec. 01, 20200.23500.23500.23500.23500.23501,500
Nov. 30, 20200.22500.23000.21000.22500.225064,800
Nov. 27, 20200.23500.23500.23500.23500.2350100
Nov. 26, 20200.23500.23500.23500.23500.2350-
Nov. 25, 20200.25500.26000.23500.23500.235019,000
Nov. 24, 20200.26000.27000.25500.25500.255066,500
Nov. 23, 20200.21000.26000.21000.25500.255038,100
Nov. 20, 20200.24000.24000.23500.23500.235030,000
Nov. 19, 20200.25000.25000.25000.25000.25001,900
Nov. 18, 20200.23500.25000.23000.24500.245067,000
Nov. 17, 20200.23000.23000.23000.23000.23006,000
Nov. 16, 20200.25500.26000.25000.25000.250057,500
Nov. 13, 20200.30000.30000.22000.25500.2550107,700
Nov. 12, 20200.33000.34000.29500.29500.295091,000
Nov. 11, 20200.29000.35500.27000.29500.295099,500
Nov. 10, 20200.23500.29000.22000.24000.2400160,700
Nov. 09, 20200.20000.20000.20000.20000.2000-
Nov. 06, 20200.17500.21500.17000.20000.2000136,100
Nov. 05, 20200.16500.16500.16500.16500.1650-
Nov. 04, 20200.16500.16500.16500.16500.1650-
Nov. 03, 20200.16500.16500.16500.16500.1650-
Nov. 02, 20200.16500.16500.16500.16500.1650-
Oct. 30, 20200.16500.16500.16500.16500.1650800
Oct. 29, 20200.18000.18000.18000.18000.18002,500
Oct. 28, 20200.16000.17500.16000.17500.175016,500
Oct. 27, 20200.17000.17000.17000.17000.1700-
Oct. 26, 20200.15000.17000.15000.17000.170079,400
Oct. 23, 20200.14000.14000.14000.14000.14002,000
Oct. 22, 20200.14000.14000.14000.14000.140019,300
Oct. 21, 20200.13000.13000.13000.13000.1300-
Oct. 20, 20200.13000.13000.13000.13000.1300900
Oct. 19, 20200.14000.14000.14000.14000.14001,000
Oct. 16, 20200.14000.14000.14000.14000.1400600
Oct. 15, 20200.14000.14000.14000.14000.1400-
Oct. 14, 20200.13000.14000.13000.14000.140051,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...