U.S. Markets close in 1 hr 33 mins

PharmaCielo Ltd. (PCLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0500-0.2500 (-19.23%)
As of 2:26PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20201.29001.29001.03001.05001.0500540,039
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
Aug 28, 20200.62000.68000.60000.68000.6800270,000
Aug 27, 20200.58000.62000.57000.62000.6200119,000
Aug 26, 20200.61000.61000.56000.57000.5700196,300
Aug 25, 20200.62000.63000.60000.62000.620059,800
Aug 24, 20200.64000.66000.61000.63000.6300139,200
Aug 21, 20200.63000.68000.63000.64000.6400211,900
Aug 20, 20200.66000.66000.63000.64000.640092,000
Aug 19, 20200.64000.67000.63000.67000.6700206,000
Aug 18, 20200.59000.64500.58000.64000.6400374,300
Aug 17, 20200.63000.66000.57000.58000.5800197,800
Aug 14, 20200.73000.74000.59000.61000.6100496,600
Aug 13, 20200.59000.74000.58000.73000.7300306,800
Aug 12, 20200.61000.61000.56000.60000.6000176,800
Aug 11, 20200.60000.60000.57000.60000.600090,600
Aug 10, 20200.62000.63000.58000.58000.5800251,200
Aug 07, 20200.62000.63000.59000.61000.6100162,900
Aug 06, 20200.52000.62000.52000.62000.6200273,900
Aug 05, 20200.57000.58000.52000.55000.5500336,800
Aug 04, 20200.61000.61000.57000.58000.5800265,200
Jul 31, 20200.59000.62000.58000.58000.580090,100
Jul 30, 20200.59000.61000.57000.61000.6100164,300
Jul 29, 20200.59000.62000.57000.60000.6000160,800
Jul 28, 20200.59000.60000.57000.58000.5800176,100
Jul 27, 20200.62000.62000.57000.58000.5800133,200
Jul 24, 20200.65000.65000.61000.61000.6100149,300
Jul 23, 20200.61000.65000.59000.65000.6500249,600
Jul 22, 20200.64000.64000.60000.60000.6000176,300
Jul 21, 20200.64000.64000.61000.61000.6100132,800
Jul 20, 20200.66000.67000.64000.64000.640085,500
Jul 17, 20200.67000.67000.65000.67000.670095,900
Jul 16, 20200.67000.68000.65000.67000.670035,700
Jul 15, 20200.66000.66000.64000.66000.6600100,300
Jul 14, 20200.69000.69000.65000.66000.660053,300
Jul 13, 20200.69000.70000.64000.67000.6700217,100
Jul 10, 20200.67000.70000.60000.69000.6900261,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...