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
Jul 19, 2019	0.2900	0.2950	0.2850	0.2850	0.2850	19,500
Jul 18, 2019	0.2850	0.3000	0.2850	0.3000	0.3000	16,500
Jul 17, 2019	0.2850	0.3000	0.2850	0.3000	0.3000	16,500
Jul 16, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	23,800
Jul 15, 2019	0.2900	0.3000	0.2850	0.3000	0.3000	57,000
Jul 12, 2019	0.3000	0.3000	0.2950	0.2950	0.2950	4,700
Jul 11, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Jul 10, 2019	0.3000	0.3150	0.3000	0.3150	0.3150	14,700
Jul 09, 2019	0.3000	0.3000	0.2950	0.3000	0.3000	11,800
Jul 08, 2019	0.3000	0.3000	0.2850	0.2850	0.2850	23,200
Jul 05, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	23,400
Jul 04, 2019	0.2850	0.3000	0.2850	0.3000	0.3000	4,500
Jul 03, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	18,300
Jul 02, 2019	0.2900	0.3000	0.2900	0.3000	0.3000	43,700
Jun 28, 2019	0.3100	0.3200	0.2850	0.3000	0.3000	151,800
Jun 27, 2019	0.3100	0.3200	0.2850	0.3000	0.3000	151,800
Jun 26, 2019	0.3150	0.3200	0.3100	0.3100	0.3100	7,200
Jun 25, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	10,500
Jun 24, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Jun 21, 2019	0.3400	0.3500	0.3300	0.3300	0.3300	27,100
Jun 20, 2019	0.3400	0.3500	0.3300	0.3500	0.3500	29,500
Jun 19, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 18, 2019	0.3500	0.3500	0.3250	0.3300	0.3300	17,500
Jun 17, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	34,200
Jun 14, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	1,100
Jun 13, 2019	0.3500	0.3850	0.3300	0.3300	0.3300	12,600
Jun 12, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 11, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 10, 2019	0.3400	0.3500	0.3400	0.3500	0.3500	3,200
Jun 07, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	300
Jun 06, 2019	0.3700	0.3700	0.3350	0.3500	0.3500	15,500
Jun 05, 2019	0.3450	0.3500	0.3450	0.3500	0.3500	10,200
Jun 04, 2019	0.3200	0.3250	0.3200	0.3250	0.3250	4,400
Jun 03, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	600
May 31, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
May 30, 2019	0.3300	0.3500	0.3300	0.3500	0.3500	12,000
May 29, 2019	0.3750	0.3800	0.3650	0.3650	0.3650	18,500
May 28, 2019	0.3650	0.3650	0.3550	0.3550	0.3550	4,000
May 27, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 24, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	18,600
May 23, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
May 22, 2019	0.3100	0.3450	0.3100	0.3450	0.3450	11,700
May 21, 2019	0.3200	0.3300	0.3050	0.3100	0.3100	70,700
May 17, 2019	0.3900	0.3900	0.3150	0.3150	0.3150	48,100
May 16, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 15, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
May 14, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 13, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 10, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	5,000
May 09, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 08, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	3,800
May 07, 2019	0.3200	0.3500	0.3200	0.3500	0.3500	18,900
May 06, 2019	0.3500	0.3500	0.3400	0.3450	0.3450	16,000
May 03, 2019	0.3400	0.3400	0.3300	0.3300	0.3300	5,100
May 02, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	500
May 01, 2019	0.3500	0.3500	0.3300	0.3300	0.3300	42,100
Apr 30, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	20,800
Apr 29, 2019	0.3250	0.3500	0.3250	0.3500	0.3500	35,400
Apr 26, 2019	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 25, 2019	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 24, 2019	0.3200	0.3250	0.3200	0.3250	0.3250	5,100
Apr 23, 2019	0.3250	0.3250	0.3250	0.3250	0.3250	2,500
Apr 22, 2019	0.3150	0.3250	0.3150	0.3250	0.3250	24,200
Apr 18, 2019	0.3150	0.3150	0.3150	0.3150	0.3150	13,200
Apr 17, 2019	0.3250	0.3250	0.3250	0.3250	0.3250	1,600
Apr 16, 2019	0.3250	0.3250	0.3100	0.3100	0.3100	40,000
Apr 15, 2019	0.2900	0.3000	0.2900	0.3000	0.3000	4,700
Apr 12, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	15,200
Apr 11, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	2,800
Apr 10, 2019	0.3100	0.3250	0.3100	0.3250	0.3250	6,000
Apr 09, 2019	0.3150	0.3150	0.3000	0.3000	0.3000	22,900
Apr 08, 2019	0.3150	0.3150	0.3150	0.3150	0.3150	1,400
Apr 05, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Apr 04, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	12,000
Apr 03, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 02, 2019	0.3200	0.3300	0.3100	0.3100	0.3100	17,500
Apr 01, 2019	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 29, 2019	0.3250	0.3250	0.3150	0.3150	0.3150	8,500
Mar 28, 2019	0.3250	0.3300	0.3250	0.3300	0.3300	12,500
Mar 27, 2019	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 26, 2019	0.3000	0.3150	0.3000	0.3150	0.3150	12,100
Mar 25, 2019	0.3300	0.3300	0.3050	0.3050	0.3050	10,600
Mar 22, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Mar 21, 2019	0.3300	0.3300	0.3050	0.3200	0.3200	14,500
Mar 20, 2019	0.2900	0.3000	0.2900	0.3000	0.3000	16,900
Mar 19, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 18, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 15, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	1,100
Mar 14, 2019	0.2950	0.2950	0.2950	0.2950	0.2950	1,400
Mar 13, 2019	0.3000	0.3000	0.2800	0.2800	0.2800	30,500
Mar 12, 2019	0.3300	0.3300	0.2900	0.2900	0.2900	56,400
Mar 11, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
Mar 08, 2019	0.3200	0.3200	0.2900	0.3000	0.3000	29,500
Mar 07, 2019	0.3200	0.3250	0.3100	0.3100	0.3100	12,000
Mar 06, 2019	0.3050	0.3050	0.3050	0.3050	0.3050	-
Mar 05, 2019	0.3400	0.3400	0.3050	0.3050	0.3050	15,500
Mar 04, 2019	0.3400	0.3450	0.3300	0.3300	0.3300	32,100
Mar 01, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	13,000
Feb 28, 2019	0.2900	0.3100	0.2700	0.3100	0.3100	86,900
Feb 27, 2019	0.3100	0.3100	0.2900	0.2900	0.2900	37,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...