U.S. Markets open in 25 mins

PharmaCielo Ltd. (PCLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.8700-0.0400 (-2.09%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021------
Jan 21, 20211.91001.94001.85001.87001.870070,300
Jan 20, 20212.05002.05001.88001.91001.9100223,900
Jan 19, 20211.93002.07001.90002.05002.0500453,400
Jan 18, 20211.88002.05001.86002.00002.0000144,600
Jan 15, 20211.87001.94001.87001.94001.9400137,900
Jan 14, 20211.85001.93001.83001.93001.9300348,700
Jan 13, 20211.97001.97001.71001.90001.9000304,400
Jan 12, 20211.84001.97001.84001.97001.9700113,100
Jan 11, 20211.95001.95001.58001.93001.9300439,300
Jan 08, 20212.04002.07001.84001.97001.9700467,300
Jan 07, 20212.12002.14001.95002.07002.0700378,000
Jan 06, 20212.17002.17002.05002.10002.1000257,500
Jan 05, 20212.10002.11002.03002.10002.1000242,500
Jan 04, 20212.12002.12001.95002.09002.0900329,000
Dec 31, 20202.04002.09002.02002.08002.0800403,400
Dec 30, 20202.06002.12002.00002.03002.0300168,700
Dec 29, 20202.03002.05001.90002.04002.0400366,900
Dec 24, 20202.08002.15001.92002.05002.050092,000
Dec 23, 20202.10002.14002.09002.12002.1200371,300
Dec 22, 20201.91002.17001.88002.09002.0900350,500
Dec 21, 20201.90001.94001.64001.91001.9100255,100
Dec 18, 20201.99002.09001.86001.99001.9900610,400
Dec 17, 20201.81002.29001.70002.18002.18001,416,100
Dec 16, 20201.50001.77001.45001.73001.7300900,400
Dec 15, 20201.45001.50001.37001.48001.4800213,300
Dec 14, 20201.29001.47001.28001.40001.4000414,200
Dec 11, 20201.30001.43001.30001.39001.3900410,600
Dec 10, 20201.27001.35001.19001.30001.3000319,300
Dec 09, 20201.35001.40001.30001.37001.3700264,700
Dec 08, 20201.47001.47001.33001.39001.3900244,500
Dec 07, 20201.40001.50001.40001.44001.4400333,300
Dec 04, 20201.39001.48001.32001.38001.3800479,100
Dec 03, 20201.26001.35001.25001.35001.3500346,800
Dec 02, 20201.16001.37001.13001.23001.2300675,100
Dec 01, 20201.29001.29001.03001.11001.1100679,100
Nov 30, 20201.49001.49001.17001.30001.30001,170,200
Nov 27, 20201.78001.78001.43001.54001.5400960,500
Nov 26, 20201.69001.88001.57001.75001.75001,025,700
Nov 25, 20201.22001.53001.17001.50001.50001,255,100
Nov 24, 20200.91001.14000.89001.12001.1200872,600
Nov 23, 20200.80000.91000.80000.88000.8800286,200
Nov 20, 20200.94000.94000.80000.84000.8400534,400
Nov 19, 20200.78000.92000.75000.90000.9000808,600
Nov 18, 20200.67000.78000.66500.74000.7400473,800
Nov 17, 20200.65000.65000.64000.64000.640039,500
Nov 16, 20200.66000.67000.64000.65000.6500229,500
Nov 13, 20200.60000.65000.59000.64000.6400401,900
Nov 12, 20200.62000.62000.56000.58000.5800386,100
Nov 11, 20200.62000.63000.60000.60000.600095,800
Nov 10, 20200.67000.68000.61000.62000.6200303,400
Nov 09, 20200.64000.80000.64000.65000.6500499,400
Nov 06, 20200.61000.66000.61000.61000.6100413,900
Nov 05, 20200.61000.64000.60000.60000.6000281,400
Nov 04, 20200.64000.64000.61000.61000.6100111,300
Nov 03, 20200.65000.65000.58000.62000.6200443,900
Nov 02, 20200.61000.72000.60000.70000.7000306,100
Oct 30, 20200.59000.64000.59000.63000.6300151,800
Oct 29, 20200.59000.62000.59000.61000.6100103,700
Oct 28, 20200.68000.68000.59000.61000.6100204,000
Oct 27, 20200.72000.73000.69000.69000.690090,100
Oct 26, 20200.72000.72000.69000.72000.720083,500
Oct 23, 20200.73000.78000.71000.72000.7200157,000
Oct 22, 20200.66000.72000.62000.71000.7100280,300
Oct 21, 20200.58000.68000.58000.67000.6700524,500
Oct 20, 20200.58000.58000.56000.58000.580098,100
Oct 19, 20200.60000.60000.54000.57000.5700126,900
Oct 16, 20200.53000.60000.53000.58000.5800228,700
Oct 15, 20200.53000.54000.49500.54000.5400115,600
Oct 14, 20200.48500.53000.45000.53000.5300188,300
Oct 13, 20200.50000.50000.46500.49000.4900495,000
Oct 09, 20200.45000.53000.44500.49500.4950335,600
Oct 08, 20200.43000.44500.42000.44500.4450147,800
Oct 07, 20200.42000.44500.42000.43000.4300106,300
Oct 06, 20200.42000.45000.41000.43000.4300186,600
Oct 05, 20200.43500.45500.41500.42000.420095,400
Oct 02, 20200.44000.44000.42000.42500.4250136,400
Oct 01, 20200.47500.47500.43000.43500.4350194,700
Sep 30, 20200.46000.46000.44500.45500.4550122,500
Sep 29, 20200.46000.46500.44000.46000.460078,800
Sep 28, 20200.45500.48000.45000.45000.4500111,900
Sep 25, 20200.48000.48500.45000.45000.4500184,000
Sep 24, 20200.47000.48500.45500.46000.4600206,000
Sep 23, 20200.56000.56000.45500.46000.4600311,800
Sep 22, 20200.45000.59000.44500.54000.5400489,600
Sep 21, 20200.47500.49000.44000.44000.4400408,900
Sep 18, 20200.53000.54000.47000.49500.4950567,100
Sep 17, 20200.55000.55000.52000.54000.5400100,400
Sep 16, 20200.53000.55000.52000.55000.5500216,600
Sep 15, 20200.54000.56000.53000.55000.5500191,200
Sep 14, 20200.59000.59000.53000.55000.5500299,200
Sep 11, 20200.58000.59000.55000.59000.5900138,600
Sep 10, 20200.59000.59000.56000.59000.5900146,600
Sep 09, 20200.61000.61000.55000.57000.5700331,600
Sep 08, 20200.58000.62000.58000.61000.610068,800
Sep 04, 20200.59000.62000.59000.59000.5900282,600
Sep 03, 20200.60000.60000.56000.57000.5700121,800
Sep 02, 20200.60000.61000.59000.61000.6100142,000
Sep 01, 20200.61000.61000.57000.60000.600098,500
Aug 31, 20200.65000.69000.59000.61000.6100344,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...