Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Premier Health of America Inc. (PHA.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.40000.0000 (0.00%)
At close: 03:23PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.40000.40000.40000.40000.4000-
Jan 26, 20230.42000.43000.40000.40000.400044,400
Jan 25, 20230.42000.42000.41000.42000.420012,000
Jan 24, 20230.45000.45000.45000.45000.45002,500
Jan 23, 20230.45000.46000.45000.45000.450017,000
Jan 20, 20230.45000.47000.42500.42500.425042,000
Jan 19, 20230.39500.43500.39500.43000.430047,000
Jan 18, 20230.36000.39500.36000.39500.395087,300
Jan 17, 20230.36500.36500.35500.35500.355051,734
Jan 16, 20230.36000.37000.36000.37000.370050,249
Jan 13, 20230.37000.37000.36000.37000.3700126,000
Jan 12, 20230.36500.36500.36500.36500.3650-
Jan 11, 20230.39000.40000.36500.36500.365032,741
Jan 10, 20230.37000.38000.37000.38000.38004,800
Jan 09, 20230.38500.39000.36500.38000.380016,175
Jan 06, 20230.36000.36000.36000.36000.36003,000
Jan 05, 20230.37000.37000.37000.37000.3700-
Jan 04, 20230.37000.37000.37000.37000.37002,000
Jan 03, 20230.37000.37000.37000.37000.370010,001
Dec 30, 20220.35000.37500.35000.37000.37008,500
Dec 29, 20220.36000.39000.36000.36000.360016,000
Dec 28, 20220.37000.37000.37000.37000.370015,000
Dec 23, 20220.38000.38000.37000.37000.37004,500
Dec 22, 20220.37000.39000.36000.37000.370027,500
Dec 21, 20220.35500.35500.35500.35500.35501,111
Dec 20, 20220.35000.36000.35000.36000.36008,000
Dec 19, 20220.36000.36000.32500.35000.350093,000
Dec 16, 20220.36000.36000.36000.36000.36003,000
Dec 15, 20220.37000.37000.35000.36000.360037,500
Dec 14, 20220.37000.37000.37000.37000.3700-
Dec 13, 20220.39500.39500.37000.37000.370023,240
Dec 12, 20220.39000.39000.39000.39000.3900-
Dec 09, 20220.39500.39500.39000.39000.3900109,040
Dec 08, 20220.39000.39000.39000.39000.390038,000
Dec 07, 20220.37000.38500.37000.38500.38502,500
Dec 06, 20220.37000.38000.37000.37000.370030,667
Dec 05, 20220.38000.38000.36500.36500.36506,500
Dec 02, 20220.37500.37500.37500.37500.375032,250
Dec 01, 20220.36500.36500.36500.36500.3650-
Nov 30, 20220.35500.36500.35500.36500.365013,700
Nov 29, 20220.38500.38500.38500.38500.3850-
Nov 28, 20220.38500.38500.38500.38500.38508,750
Nov 25, 20220.37000.38000.35000.36000.3600102,500
Nov 24, 20220.40000.40000.37500.37500.375035,500
Nov 23, 20220.39000.39000.39000.39000.39006,200
Nov 22, 20220.39500.42000.39000.39000.390059,500
Nov 21, 20220.38500.40500.38500.39000.390035,883
Nov 18, 20220.37000.37000.37000.37000.370015,300
Nov 17, 20220.36500.36500.36000.36000.360016,500
Nov 16, 20220.34000.35000.33000.35000.350014,000
Nov 15, 20220.33000.34000.33000.34000.340026,550
Nov 14, 20220.35000.35000.35000.35000.35007,148
Nov 11, 20220.34500.34500.34500.34500.345026,800
Nov 10, 20220.32000.32000.31000.31000.31007,200
Nov 09, 20220.33000.33000.31500.32000.320052,075
Nov 08, 20220.36000.36000.36000.36000.3600-
Nov 07, 20220.35000.36000.35000.36000.360038,200
Nov 04, 20220.36000.36000.32500.35000.350093,000
Nov 03, 20220.35000.35000.35000.35000.3500-
Nov 02, 20220.35000.35000.35000.35000.3500500
Nov 01, 20220.36000.36000.36000.36000.36003,000
Oct 31, 20220.36500.36500.35000.35000.350025,500
Oct 28, 20220.37000.37000.37000.37000.370020,000
Oct 27, 20220.38000.38000.37000.37000.370034,600
Oct 26, 20220.36000.37000.36000.37000.37008,000
Oct 25, 20220.36000.36000.36000.36000.36001,000
Oct 24, 20220.36000.36000.35500.35500.35504,900
Oct 21, 20220.38000.38000.36000.36000.360039,100
Oct 20, 20220.37000.37000.37000.37000.370011,030
Oct 19, 20220.37000.37000.37000.37000.3700-
Oct 18, 20220.37000.37000.37000.37000.37001,000
Oct 17, 20220.35500.36000.35500.36000.360014,500
Oct 14, 20220.36000.36000.36000.36000.360010,000
Oct 13, 20220.36000.36000.35500.35500.35501,000
Oct 12, 20220.38000.38000.35500.35500.355019,500
Oct 11, 20220.38000.38000.38000.38000.3800-
Oct 07, 20220.38000.38000.38000.38000.3800-
Oct 06, 20220.36000.38000.36000.38000.380016,600
Oct 05, 20220.37000.37000.35000.35500.355078,067
Oct 04, 20220.39500.39500.38000.38000.380018,879
Oct 03, 20220.37500.39500.37500.39500.395026,500
Sep 30, 20220.39000.39000.39000.39000.3900-
Sep 29, 20220.40000.40000.39000.39000.390010,500
Sep 28, 20220.39500.39500.39000.39000.39002,000
Sep 27, 20220.39000.39000.38500.38500.38504,000
Sep 26, 20220.41000.41000.39000.39000.390059,501
Sep 23, 20220.41000.41500.40500.40500.405053,295
Sep 22, 20220.44000.44000.42000.42000.420029,010
Sep 21, 20220.45500.45500.45500.45500.45501,200
Sep 20, 20220.45000.45000.45000.45000.45005,135
Sep 19, 20220.45000.45000.45000.45000.4500-
Sep 16, 20220.43500.45000.43500.45000.450059,000
Sep 15, 20220.42000.42500.42000.42500.42506,962
Sep 14, 20220.44000.44000.42000.42000.420040,500
Sep 13, 20220.42000.43000.40500.43000.430031,400
Sep 12, 20220.44000.44000.44000.44000.4400-
Sep 09, 20220.44000.44000.44000.44000.440011,080
Sep 08, 20220.45000.45000.45000.45000.450019,533
Sep 07, 20220.44000.45000.44000.45000.450013,575
Sep 06, 20220.43500.46000.43500.46000.460049,905
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement