PLI.TO - ProMetic Life Sciences Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.561.561.531.551.55257,500
Jan 18, 20181.561.581.521.561.56541,300
Jan 17, 20181.591.601.561.561.561,026,800
Jan 16, 20181.601.641.581.591.59967,600
Jan 15, 20181.601.611.551.601.60820,000
Jan 12, 20181.511.651.511.561.561,797,300
Jan 11, 20181.551.551.451.511.511,492,700
Jan 10, 20181.681.691.561.591.591,419,000
Jan 09, 20181.751.771.681.681.68718,900
Jan 08, 20181.761.791.681.731.731,920,100
Jan 05, 20181.661.791.651.681.683,332,100
Jan 04, 20181.421.621.421.601.602,955,900
Jan 03, 20181.341.421.341.411.411,325,500
Jan 02, 20181.301.341.291.321.32668,200
Dec 29, 20171.331.331.291.301.30690,100
Dec 28, 20171.331.361.321.331.33509,400
Dec 27, 20171.351.351.331.341.34434,700
Dec 22, 20171.331.351.311.341.34449,300
Dec 21, 20171.341.351.341.341.34279,100
Dec 20, 20171.361.381.341.351.35528,800
Dec 19, 20171.341.371.341.361.36507,500
Dec 18, 20171.251.401.251.341.343,669,800
Dec 15, 20171.301.301.241.261.262,239,000
Dec 14, 20171.281.291.251.291.29611,500
Dec 13, 20171.321.331.271.271.27799,100
Dec 12, 20171.351.351.301.341.34651,800
Dec 11, 20171.271.361.271.351.351,344,100
Dec 08, 20171.251.291.251.271.27776,400
Dec 07, 20171.241.261.231.251.25354,800
Dec 06, 20171.231.251.221.241.24390,200
Dec 05, 20171.241.251.221.241.24718,500
Dec 04, 20171.321.331.271.271.27765,800
Dec 01, 20171.341.351.321.321.32458,800
Nov 30, 20171.321.351.301.351.35857,800
Nov 29, 20171.341.361.311.321.32611,800
Nov 28, 20171.371.401.341.361.36475,400
Nov 27, 20171.411.411.341.371.37688,900
Nov 24, 20171.401.431.401.401.40227,100
Nov 23, 20171.421.421.401.421.42172,500
Nov 22, 20171.401.421.401.421.42444,900
Nov 21, 20171.391.401.381.401.40277,400
Nov 20, 20171.411.421.381.391.39367,800
Nov 17, 20171.391.431.391.411.41614,000
Nov 16, 20171.351.411.331.391.39808,100
Nov 15, 20171.321.351.311.331.33616,600
Nov 14, 20171.381.381.311.321.32649,300
Nov 13, 20171.391.391.341.361.36777,500
Nov 10, 20171.391.411.371.391.39507,600
Nov 09, 20171.411.431.401.401.40720,100
Nov 08, 20171.401.411.381.411.41603,200
Nov 07, 20171.371.401.361.381.38513,600
Nov 06, 20171.381.421.371.401.40649,200
Nov 03, 20171.471.471.381.411.41850,500
Nov 02, 20171.341.481.331.441.441,350,000
Nov 01, 20171.371.381.301.331.331,674,100
Oct 31, 20171.461.461.351.371.37927,300
Oct 30, 20171.501.501.421.441.441,607,800
Oct 27, 20171.561.561.481.491.49816,900
Oct 26, 20171.601.611.551.571.57690,300
Oct 25, 20171.611.631.591.601.60676,400
Oct 24, 20171.621.621.581.591.59361,000
Oct 23, 20171.651.661.581.601.601,312,500
Oct 20, 20171.631.651.601.611.61266,000
Oct 19, 20171.611.641.601.631.63522,900
Oct 18, 20171.601.621.591.601.60213,900
Oct 17, 20171.601.611.581.601.60297,400
Oct 16, 20171.651.661.591.631.63533,300
Oct 13, 20171.651.721.621.641.642,755,800
Oct 12, 20171.541.561.531.561.56307,700
Oct 11, 20171.501.551.501.541.54340,900
Oct 10, 20171.521.521.491.521.52379,200
Oct 06, 20171.501.511.471.501.50503,800
Oct 05, 20171.511.531.501.511.511,120,300
Oct 04, 20171.621.621.541.541.54734,400
Oct 03, 20171.611.611.591.601.60169,900
Oct 02, 20171.601.611.571.601.60496,700
Sep 29, 20171.581.601.571.601.60478,500
Sep 28, 20171.581.591.561.571.57403,400
Sep 27, 20171.551.601.501.581.58676,100
Sep 26, 20171.611.611.491.541.54725,300
Sep 25, 20171.641.671.621.621.621,093,100
Sep 22, 20171.571.581.531.561.56722,300
Sep 21, 20171.491.581.471.561.561,228,300
Sep 20, 20171.471.481.461.481.48401,500
Sep 19, 20171.451.501.451.461.46328,100
Sep 18, 20171.451.451.411.431.43405,200
Sep 15, 20171.461.461.421.431.432,438,100
Sep 14, 20171.431.451.411.451.45196,400
Sep 13, 20171.461.471.431.431.43368,800
Sep 12, 20171.451.471.441.471.47407,100
Sep 11, 20171.461.471.421.461.46490,600
Sep 08, 20171.471.471.411.431.43376,100
Sep 07, 20171.371.491.371.451.45879,900
Sep 06, 20171.351.441.331.391.391,465,900
Sep 05, 20171.561.571.381.411.412,159,200
Sep 01, 20171.631.631.551.561.56774,200
Aug 31, 20171.661.661.601.631.63969,600
Aug 30, 20171.641.741.601.641.645,159,700
Aug 29, 20171.381.511.361.501.505,786,900
Aug 28, 20171.221.231.191.201.20619,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...