PCLO.V - PharmaCielo Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20192.85002.86002.71002.73002.730098,791
Dec 09, 20192.83002.90002.77002.85002.850036,600
Dec 06, 20192.82002.85002.74002.85002.850090,500
Dec 05, 20192.80002.99002.77002.89002.8900149,100
Dec 04, 20192.75002.79002.71002.76002.760046,700
Dec 03, 20192.85002.85002.68002.76002.760080,600
Dec 02, 20192.96003.00002.85002.89002.8900140,800
Nov 29, 20192.98002.98002.91002.98002.9800134,700
Nov 28, 20193.05003.05002.90002.98002.980065,400
Nov 27, 20193.20003.20003.05003.11003.110073,200
Nov 26, 20193.25003.28003.20003.22003.220045,000
Nov 25, 20193.18003.38003.18003.30003.3000111,200
Nov 22, 20193.47003.52003.16003.19003.1900124,200
Nov 21, 20193.15003.57003.12003.52003.5200274,400
Nov 20, 20192.99003.23002.98003.19003.1900138,600
Nov 19, 20193.10003.11002.90003.01003.0100245,000
Nov 18, 20193.31003.31003.10003.12003.1200125,900
Nov 15, 20193.42003.43003.21003.25003.2500165,100
Nov 14, 20193.56003.56003.40003.42003.4200274,400
Nov 13, 20193.69003.73003.56003.58003.580073,400
Nov 12, 20193.46003.71003.46003.67003.670059,800
Nov 11, 20193.46003.72003.40003.55003.5500137,700
Nov 08, 20193.33003.59003.32003.50003.5000102,300
Nov 07, 20193.30003.38003.18003.33003.3300125,100
Nov 06, 20193.25003.65003.15003.27003.2700531,000
Nov 05, 20193.10003.10003.10003.10003.1000-
Nov 04, 20193.10003.10003.10003.10003.1000-
Nov 01, 20192.90003.10002.90003.10003.100056,200
Oct 31, 20192.85002.89002.80002.85002.8500114,100
Oct 30, 20192.70002.98002.70002.85002.8500152,100
Oct 29, 20192.98002.98002.51002.67002.6700386,600
Oct 28, 20193.30003.34002.91002.91002.9100377,800
Oct 25, 20193.43003.44003.21003.37003.3700172,300
Oct 24, 20193.59003.60003.33003.45003.4500182,900
Oct 23, 20193.70003.76003.61003.66003.6600138,100
Oct 22, 20194.00004.00003.74003.74003.740068,600
Oct 21, 20193.95004.05003.88003.94003.940093,600
Oct 18, 20193.91004.00003.72003.99003.990084,200
Oct 17, 20194.00004.03003.82003.96003.9600100,400
Oct 16, 20194.15004.15003.95003.99003.990072,400
Oct 15, 20193.98004.17003.95004.17004.1700152,700
Oct 11, 20193.70003.99003.62003.92003.9200110,600
Oct 10, 20194.09004.09003.62003.72003.7200233,000
Oct 09, 20194.25004.35003.94004.03004.0300243,700
Oct 08, 20194.51004.54004.19004.23004.2300119,500
Oct 07, 20194.84004.84004.41004.58004.5800164,600
Oct 04, 20194.90004.97004.79004.79004.790066,200
Oct 03, 20194.70004.95004.67004.87004.870091,700
Oct 02, 20195.05005.05004.71004.85004.8500113,500
Oct 01, 20195.14005.22004.80005.09005.0900138,800
Sep 30, 20195.19005.22004.90005.13005.1300139,700
Sep 27, 20195.24005.50005.10005.13005.1300116,500
Sep 26, 20195.49005.53005.11005.24005.2400166,600
Sep 25, 20195.75005.75005.07005.47005.4700231,700
Sep 24, 20195.50005.80005.34005.58005.5800238,300
Sep 23, 20195.01005.44005.00005.40005.4000212,800
Sep 20, 20194.90005.06004.65005.01005.0100162,000
Sep 19, 20194.74004.99004.72004.90004.9000147,100
Sep 18, 20194.84004.84004.67004.72004.7200104,500
Sep 17, 20194.80004.85004.71004.85004.850097,000
Sep 16, 20194.77004.85004.67004.85004.850044,900
Sep 13, 20194.72004.73004.61004.66004.660085,700
Sep 12, 20194.70004.74004.61004.67004.670068,900
Sep 11, 20194.79004.80004.68004.70004.700058,800
Sep 10, 20194.80004.80004.62004.77004.770073,800
Sep 09, 20194.85004.85004.69004.79004.790054,200
Sep 06, 20194.50004.85004.39004.85004.8500178,000
Sep 05, 20194.52004.61004.45004.49004.4900133,200
Sep 04, 20194.66004.68004.48004.52004.520042,100
Sep 03, 20194.90004.93004.44004.69004.6900179,800
Aug 30, 20194.68004.87004.68004.86004.860034,600
Aug 29, 20194.99004.99004.67004.72004.7200108,900
Aug 28, 20194.88004.98004.83004.89004.890058,700
Aug 27, 20194.88004.95004.77004.86004.8600101,700
Aug 26, 20195.19005.21004.87004.96004.9600106,300
Aug 23, 20195.26005.37005.14005.14005.140042,200
Aug 22, 20195.40005.44005.12005.23005.2300119,800
Aug 21, 20195.54005.54005.26005.35005.350049,400
Aug 20, 20195.33005.65005.33005.48005.480079,600
Aug 19, 20195.58005.64005.36005.47005.470080,400
Aug 16, 20195.50005.50005.31005.37005.370054,200
Aug 15, 20195.50005.50005.26005.43005.4300125,600
Aug 14, 20195.84005.84005.56005.67005.6700134,500
Aug 13, 20195.85005.95005.70005.95005.9500185,800
Aug 12, 20195.89005.95005.78005.95005.950080,400
Aug 09, 20195.88005.90005.66005.90005.9000319,100
Aug 08, 20195.89005.93005.65005.78005.7800105,100
Aug 07, 20196.10006.10005.62005.78005.7800146,900
Aug 06, 20195.50005.99005.31005.93005.9300245,300
Aug 02, 20195.15005.72005.09005.49005.4900392,700
Aug 01, 20194.35004.93004.35004.88004.8800289,900
Jul 31, 20194.20004.36004.10004.27004.2700186,300
Jul 30, 20194.24004.27004.03004.14004.1400184,300
Jul 29, 20194.39004.39004.02004.26004.2600293,800
Jul 26, 20194.68004.89004.38004.40004.4000193,100
Jul 25, 20194.98004.99004.74004.74004.7400152,500
Jul 24, 20195.20005.25004.94004.95004.9500193,700
Jul 23, 20195.30005.35005.22005.22005.220062,500
Jul 22, 20195.39005.39005.22005.28005.2800104,800
Jul 19, 20195.36005.40005.16005.34005.3400107,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...