RP.V - RepliCel Life Sciences Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.4300.4300.4250.4250.4253,000
Nov 15, 20180.4500.4500.4500.4500.4502,000
Nov 14, 20180.4600.4600.4600.4600.460500
Nov 13, 20180.4400.4400.4150.4150.4155,500
Nov 12, 20180.4400.4400.4200.4200.4202,000
Nov 09, 20180.4700.4700.4450.4450.4459,000
Nov 08, 20180.4400.4400.4400.4400.440-
Nov 07, 20180.4450.4450.4400.4400.4402,000
Nov 06, 20180.4950.5000.4650.4750.47543,900
Nov 05, 20180.4500.4500.4500.4500.4502,000
Nov 02, 20180.4500.4500.4500.4500.45015,900
Nov 01, 20180.4000.4500.4000.4500.45010,500
Oct 31, 20180.4400.4400.4400.4400.4405,100
Oct 30, 20180.4350.4400.3900.4400.44039,900
Oct 29, 20180.4100.4350.4100.4300.4309,500
Oct 26, 20180.4150.4150.3850.4150.4157,100
Oct 25, 20180.4000.4000.3900.3900.3905,400
Oct 24, 20180.4200.4200.4100.4100.4104,500
Oct 23, 20180.4200.4400.4200.4400.4409,500
Oct 22, 20180.4300.4400.4200.4200.42032,200
Oct 19, 20180.4400.4450.4200.4350.4357,500
Oct 18, 20180.4000.4250.4000.4250.42518,800
Oct 17, 20180.4150.4150.3850.3900.39043,600
Oct 16, 20180.4200.4250.4000.4050.40516,500
Oct 15, 20180.4400.4400.4200.4400.44033,000
Oct 12, 20180.4600.4600.4400.4400.4404,900
Oct 11, 20180.4450.4450.4350.4450.44524,000
Oct 10, 20180.4550.4550.4000.4300.43044,500
Oct 09, 20180.4300.4450.4250.4450.44510,500
Oct 05, 20180.4600.4600.4050.4100.41027,600
Oct 04, 20180.4700.4700.4650.4650.4656,300
Oct 03, 20180.4350.4450.4350.4350.4355,000
Oct 02, 20180.4950.4950.4300.4350.43518,400
Oct 01, 20180.5000.5000.4700.5000.50028,200
Sep 28, 20180.4800.5100.4750.5100.51082,900
Sep 27, 20180.4500.4800.4250.4500.45050,000
Sep 26, 20180.3800.4150.3700.3950.39530,200
Sep 25, 20180.4300.4300.3800.3850.38591,500
Sep 24, 20180.3750.5300.3750.4300.430188,200
Sep 21, 20180.3600.3650.3500.3500.35033,800
Sep 20, 20180.3700.3700.3600.3600.36011,000
Sep 19, 20180.3550.3550.3550.3550.355-
Sep 18, 20180.3700.3700.3550.3550.3558,900
Sep 17, 20180.3800.3800.3600.3600.3607,100
Sep 14, 20180.3750.3800.3550.3550.35524,600
Sep 13, 20180.3700.3700.3600.3600.3606,000
Sep 12, 20180.4100.4100.3700.3700.3708,200
Sep 11, 20180.3900.4000.3800.3800.3805,100
Sep 10, 20180.3950.4150.3950.4150.41527,700
Sep 07, 20180.3850.3850.3850.3850.3852,500
Sep 06, 20180.3900.3900.3850.3850.3855,900
Sep 05, 20180.3750.3900.3750.3900.39020,000
Sep 04, 20180.3900.3900.3600.3800.38034,500
Aug 31, 20180.3900.3900.3450.3450.3452,500
Aug 30, 20180.3700.3700.3700.3700.3701,500
Aug 29, 20180.3800.3900.3800.3900.3906,900
Aug 28, 20180.3800.3800.3800.3800.380-
Aug 27, 20180.3700.3850.3700.3800.38037,500
Aug 24, 20180.3350.3550.3350.3500.3505,100
Aug 23, 20180.3650.3950.3600.3600.36024,700
Aug 22, 20180.3600.3750.3350.3350.335149,900
Aug 21, 20180.3750.3750.3500.3500.35031,300
Aug 20, 20180.3300.3750.3300.3550.3558,500
Aug 17, 20180.3750.4150.3500.3500.350126,200
Aug 16, 20180.3750.3800.3750.3800.3804,500
Aug 15, 20180.3800.4000.3750.3750.37528,700
Aug 14, 20180.4000.4000.4000.4000.40013,800
Aug 13, 20180.4450.4450.3850.3900.39053,000
Aug 10, 20180.4200.4300.3900.4000.40062,500
Aug 09, 20180.4200.4200.4150.4150.4156,400
Aug 08, 20180.4350.4350.4150.4150.4151,000
Aug 07, 20180.4150.4550.4100.4500.45010,400
Aug 03, 20180.4400.4500.4050.4200.42042,500
Aug 02, 20180.4500.4600.4500.4600.4603,200
Aug 01, 20180.4250.4500.4050.4500.45063,300
Jul 31, 20180.4300.4300.4050.4050.40538,700
Jul 30, 20180.4250.4500.4250.4300.43023,400
Jul 27, 20180.4250.4600.4250.4600.4609,900
Jul 26, 20180.4400.4400.4150.4150.4153,500
Jul 25, 20180.4300.4300.4250.4250.4254,000
Jul 24, 20180.4450.4450.4150.4300.43014,000
Jul 23, 20180.4850.5100.4200.4250.42537,300
Jul 20, 20180.4500.4800.4500.4750.47522,800
Jul 19, 20180.3800.4400.3800.4400.44035,200
Jul 18, 20180.3900.4000.3900.3900.39022,900
Jul 17, 20180.4000.4000.3750.3750.37522,800
Jul 16, 20180.4500.4800.3750.3900.390160,800
Jul 13, 20180.5600.5600.4400.4600.460367,200
Jul 12, 20180.5600.6800.5400.5600.560832,600
Jul 11, 20180.4100.6100.4100.5600.5601,301,600
Jul 10, 20180.3550.3550.3500.3500.3504,000
Jul 09, 20180.3700.3700.3700.3700.3706,100
Jul 06, 20180.3800.3800.3700.3700.37016,600
Jul 05, 20180.3700.3800.3700.3800.38011,400
Jul 04, 20180.3600.3600.3600.3600.360-
Jul 03, 20180.3400.3600.3400.3600.3608,300
Jun 29, 20180.3350.3650.3350.3650.36510,400
Jun 28, 20180.3500.3500.3500.3500.350-
Jun 27, 20180.3750.3750.3500.3500.3501,500
Jun 26, 20180.3750.3800.3500.3500.35051,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...