PCLO.V - PharmaCielo Ltd.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 10, 2019 | 2.8500 | 2.8600 | 2.7100 | 2.7300 | 2.7300 | 98,791 |
| Dec 09, 2019 | 2.8300 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 36,600 |
| Dec 06, 2019 | 2.8200 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 90,500 |
| Dec 05, 2019 | 2.8000 | 2.9900 | 2.7700 | 2.8900 | 2.8900 | 149,100 |
| Dec 04, 2019 | 2.7500 | 2.7900 | 2.7100 | 2.7600 | 2.7600 | 46,700 |
| Dec 03, 2019 | 2.8500 | 2.8500 | 2.6800 | 2.7600 | 2.7600 | 80,600 |
| Dec 02, 2019 | 2.9600 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 140,800 |
| Nov 29, 2019 | 2.9800 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 134,700 |
| Nov 28, 2019 | 3.0500 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 65,400 |
| Nov 27, 2019 | 3.2000 | 3.2000 | 3.0500 | 3.1100 | 3.1100 | 73,200 |
| Nov 26, 2019 | 3.2500 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 45,000 |
| Nov 25, 2019 | 3.1800 | 3.3800 | 3.1800 | 3.3000 | 3.3000 | 111,200 |
| Nov 22, 2019 | 3.4700 | 3.5200 | 3.1600 | 3.1900 | 3.1900 | 124,200 |
| Nov 21, 2019 | 3.1500 | 3.5700 | 3.1200 | 3.5200 | 3.5200 | 274,400 |
| Nov 20, 2019 | 2.9900 | 3.2300 | 2.9800 | 3.1900 | 3.1900 | 138,600 |
| Nov 19, 2019 | 3.1000 | 3.1100 | 2.9000 | 3.0100 | 3.0100 | 245,000 |
| Nov 18, 2019 | 3.3100 | 3.3100 | 3.1000 | 3.1200 | 3.1200 | 125,900 |
| Nov 15, 2019 | 3.4200 | 3.4300 | 3.2100 | 3.2500 | 3.2500 | 165,100 |
| Nov 14, 2019 | 3.5600 | 3.5600 | 3.4000 | 3.4200 | 3.4200 | 274,400 |
| Nov 13, 2019 | 3.6900 | 3.7300 | 3.5600 | 3.5800 | 3.5800 | 73,400 |
| Nov 12, 2019 | 3.4600 | 3.7100 | 3.4600 | 3.6700 | 3.6700 | 59,800 |
| Nov 11, 2019 | 3.4600 | 3.7200 | 3.4000 | 3.5500 | 3.5500 | 137,700 |
| Nov 08, 2019 | 3.3300 | 3.5900 | 3.3200 | 3.5000 | 3.5000 | 102,300 |
| Nov 07, 2019 | 3.3000 | 3.3800 | 3.1800 | 3.3300 | 3.3300 | 125,100 |
| Nov 06, 2019 | 3.2500 | 3.6500 | 3.1500 | 3.2700 | 3.2700 | 531,000 |
| Nov 05, 2019 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Nov 04, 2019 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Nov 01, 2019 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 56,200 |
| Oct 31, 2019 | 2.8500 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 114,100 |
| Oct 30, 2019 | 2.7000 | 2.9800 | 2.7000 | 2.8500 | 2.8500 | 152,100 |
| Oct 29, 2019 | 2.9800 | 2.9800 | 2.5100 | 2.6700 | 2.6700 | 386,600 |
| Oct 28, 2019 | 3.3000 | 3.3400 | 2.9100 | 2.9100 | 2.9100 | 377,800 |
| Oct 25, 2019 | 3.4300 | 3.4400 | 3.2100 | 3.3700 | 3.3700 | 172,300 |
| Oct 24, 2019 | 3.5900 | 3.6000 | 3.3300 | 3.4500 | 3.4500 | 182,900 |
| Oct 23, 2019 | 3.7000 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 138,100 |
| Oct 22, 2019 | 4.0000 | 4.0000 | 3.7400 | 3.7400 | 3.7400 | 68,600 |
| Oct 21, 2019 | 3.9500 | 4.0500 | 3.8800 | 3.9400 | 3.9400 | 93,600 |
| Oct 18, 2019 | 3.9100 | 4.0000 | 3.7200 | 3.9900 | 3.9900 | 84,200 |
| Oct 17, 2019 | 4.0000 | 4.0300 | 3.8200 | 3.9600 | 3.9600 | 100,400 |
| Oct 16, 2019 | 4.1500 | 4.1500 | 3.9500 | 3.9900 | 3.9900 | 72,400 |
| Oct 15, 2019 | 3.9800 | 4.1700 | 3.9500 | 4.1700 | 4.1700 | 152,700 |
| Oct 11, 2019 | 3.7000 | 3.9900 | 3.6200 | 3.9200 | 3.9200 | 110,600 |
| Oct 10, 2019 | 4.0900 | 4.0900 | 3.6200 | 3.7200 | 3.7200 | 233,000 |
| Oct 09, 2019 | 4.2500 | 4.3500 | 3.9400 | 4.0300 | 4.0300 | 243,700 |
| Oct 08, 2019 | 4.5100 | 4.5400 | 4.1900 | 4.2300 | 4.2300 | 119,500 |
| Oct 07, 2019 | 4.8400 | 4.8400 | 4.4100 | 4.5800 | 4.5800 | 164,600 |
| Oct 04, 2019 | 4.9000 | 4.9700 | 4.7900 | 4.7900 | 4.7900 | 66,200 |
| Oct 03, 2019 | 4.7000 | 4.9500 | 4.6700 | 4.8700 | 4.8700 | 91,700 |
| Oct 02, 2019 | 5.0500 | 5.0500 | 4.7100 | 4.8500 | 4.8500 | 113,500 |
| Oct 01, 2019 | 5.1400 | 5.2200 | 4.8000 | 5.0900 | 5.0900 | 138,800 |
| Sep 30, 2019 | 5.1900 | 5.2200 | 4.9000 | 5.1300 | 5.1300 | 139,700 |
| Sep 27, 2019 | 5.2400 | 5.5000 | 5.1000 | 5.1300 | 5.1300 | 116,500 |
| Sep 26, 2019 | 5.4900 | 5.5300 | 5.1100 | 5.2400 | 5.2400 | 166,600 |
| Sep 25, 2019 | 5.7500 | 5.7500 | 5.0700 | 5.4700 | 5.4700 | 231,700 |
| Sep 24, 2019 | 5.5000 | 5.8000 | 5.3400 | 5.5800 | 5.5800 | 238,300 |
| Sep 23, 2019 | 5.0100 | 5.4400 | 5.0000 | 5.4000 | 5.4000 | 212,800 |
| Sep 20, 2019 | 4.9000 | 5.0600 | 4.6500 | 5.0100 | 5.0100 | 162,000 |
| Sep 19, 2019 | 4.7400 | 4.9900 | 4.7200 | 4.9000 | 4.9000 | 147,100 |
| Sep 18, 2019 | 4.8400 | 4.8400 | 4.6700 | 4.7200 | 4.7200 | 104,500 |
| Sep 17, 2019 | 4.8000 | 4.8500 | 4.7100 | 4.8500 | 4.8500 | 97,000 |
| Sep 16, 2019 | 4.7700 | 4.8500 | 4.6700 | 4.8500 | 4.8500 | 44,900 |
| Sep 13, 2019 | 4.7200 | 4.7300 | 4.6100 | 4.6600 | 4.6600 | 85,700 |
| Sep 12, 2019 | 4.7000 | 4.7400 | 4.6100 | 4.6700 | 4.6700 | 68,900 |
| Sep 11, 2019 | 4.7900 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 58,800 |
| Sep 10, 2019 | 4.8000 | 4.8000 | 4.6200 | 4.7700 | 4.7700 | 73,800 |
| Sep 09, 2019 | 4.8500 | 4.8500 | 4.6900 | 4.7900 | 4.7900 | 54,200 |
| Sep 06, 2019 | 4.5000 | 4.8500 | 4.3900 | 4.8500 | 4.8500 | 178,000 |
| Sep 05, 2019 | 4.5200 | 4.6100 | 4.4500 | 4.4900 | 4.4900 | 133,200 |
| Sep 04, 2019 | 4.6600 | 4.6800 | 4.4800 | 4.5200 | 4.5200 | 42,100 |
| Sep 03, 2019 | 4.9000 | 4.9300 | 4.4400 | 4.6900 | 4.6900 | 179,800 |
| Aug 30, 2019 | 4.6800 | 4.8700 | 4.6800 | 4.8600 | 4.8600 | 34,600 |
| Aug 29, 2019 | 4.9900 | 4.9900 | 4.6700 | 4.7200 | 4.7200 | 108,900 |
| Aug 28, 2019 | 4.8800 | 4.9800 | 4.8300 | 4.8900 | 4.8900 | 58,700 |
| Aug 27, 2019 | 4.8800 | 4.9500 | 4.7700 | 4.8600 | 4.8600 | 101,700 |
| Aug 26, 2019 | 5.1900 | 5.2100 | 4.8700 | 4.9600 | 4.9600 | 106,300 |
| Aug 23, 2019 | 5.2600 | 5.3700 | 5.1400 | 5.1400 | 5.1400 | 42,200 |
| Aug 22, 2019 | 5.4000 | 5.4400 | 5.1200 | 5.2300 | 5.2300 | 119,800 |
| Aug 21, 2019 | 5.5400 | 5.5400 | 5.2600 | 5.3500 | 5.3500 | 49,400 |
| Aug 20, 2019 | 5.3300 | 5.6500 | 5.3300 | 5.4800 | 5.4800 | 79,600 |
| Aug 19, 2019 | 5.5800 | 5.6400 | 5.3600 | 5.4700 | 5.4700 | 80,400 |
| Aug 16, 2019 | 5.5000 | 5.5000 | 5.3100 | 5.3700 | 5.3700 | 54,200 |
| Aug 15, 2019 | 5.5000 | 5.5000 | 5.2600 | 5.4300 | 5.4300 | 125,600 |
| Aug 14, 2019 | 5.8400 | 5.8400 | 5.5600 | 5.6700 | 5.6700 | 134,500 |
| Aug 13, 2019 | 5.8500 | 5.9500 | 5.7000 | 5.9500 | 5.9500 | 185,800 |
| Aug 12, 2019 | 5.8900 | 5.9500 | 5.7800 | 5.9500 | 5.9500 | 80,400 |
| Aug 09, 2019 | 5.8800 | 5.9000 | 5.6600 | 5.9000 | 5.9000 | 319,100 |
| Aug 08, 2019 | 5.8900 | 5.9300 | 5.6500 | 5.7800 | 5.7800 | 105,100 |
| Aug 07, 2019 | 6.1000 | 6.1000 | 5.6200 | 5.7800 | 5.7800 | 146,900 |
| Aug 06, 2019 | 5.5000 | 5.9900 | 5.3100 | 5.9300 | 5.9300 | 245,300 |
| Aug 02, 2019 | 5.1500 | 5.7200 | 5.0900 | 5.4900 | 5.4900 | 392,700 |
| Aug 01, 2019 | 4.3500 | 4.9300 | 4.3500 | 4.8800 | 4.8800 | 289,900 |
| Jul 31, 2019 | 4.2000 | 4.3600 | 4.1000 | 4.2700 | 4.2700 | 186,300 |
| Jul 30, 2019 | 4.2400 | 4.2700 | 4.0300 | 4.1400 | 4.1400 | 184,300 |
| Jul 29, 2019 | 4.3900 | 4.3900 | 4.0200 | 4.2600 | 4.2600 | 293,800 |
| Jul 26, 2019 | 4.6800 | 4.8900 | 4.3800 | 4.4000 | 4.4000 | 193,100 |
| Jul 25, 2019 | 4.9800 | 4.9900 | 4.7400 | 4.7400 | 4.7400 | 152,500 |
| Jul 24, 2019 | 5.2000 | 5.2500 | 4.9400 | 4.9500 | 4.9500 | 193,700 |
| Jul 23, 2019 | 5.3000 | 5.3500 | 5.2200 | 5.2200 | 5.2200 | 62,500 |
| Jul 22, 2019 | 5.3900 | 5.3900 | 5.2200 | 5.2800 | 5.2800 | 104,800 |
| Jul 19, 2019 | 5.3600 | 5.4000 | 5.1600 | 5.3400 | 5.3400 | 107,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...