Arch Biopartners Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.000	1.050	0.940	0.990	0.990	47,100
2026-01-29	0.990	0.990	0.950	0.990	0.990	94,100
2026-01-28	1.130	1.130	0.990	0.990	0.990	251,400
2026-01-27	1.210	1.210	1.120	1.120	1.120	104,200
2026-01-26	1.260	1.260	1.200	1.220	1.220	38,500
2026-01-23	1.310	1.310	1.250	1.260	1.260	47,700
2026-01-22	1.280	1.300	1.260	1.290	1.290	24,500
2026-01-21	1.370	1.370	1.180	1.250	1.250	60,000
2026-01-20	1.330	1.380	1.280	1.350	1.350	76,600
2026-01-19	1.380	1.380	1.380	1.380	1.380	1,100
2026-01-16	1.380	1.380	1.370	1.380	1.380	5,300
2026-01-15	1.390	1.390	1.340	1.370	1.370	21,200
2026-01-14	1.380	1.390	1.360	1.370	1.370	13,600
2026-01-13	1.390	1.420	1.350	1.370	1.370	40,500
2026-01-12	1.300	1.450	1.270	1.450	1.450	39,200
2026-01-09	1.320	1.320	1.270	1.320	1.320	17,800
2026-01-08	1.230	1.300	1.230	1.270	1.270	271,000
2026-01-07	1.290	1.290	1.260	1.280	1.280	37,700
2026-01-06	1.290	1.300	1.270	1.300	1.300	13,300
2026-01-05	1.260	1.290	1.230	1.270	1.270	33,100
2026-01-02	1.220	1.250	1.220	1.250	1.250	10,100
2025-12-31	1.220	1.250	1.200	1.220	1.220	19,500
2025-12-30	1.230	1.230	1.180	1.230	1.230	25,700
2025-12-29	1.240	1.250	1.210	1.230	1.230	13,200
2025-12-24	1.230	1.250	1.230	1.240	1.240	5,100
2025-12-23	1.240	1.240	1.200	1.210	1.210	22,100
2025-12-22	1.250	1.260	1.220	1.220	1.220	19,900
2025-12-19	1.290	1.290	1.190	1.240	1.240	29,500
2025-12-18	1.320	1.320	1.250	1.260	1.260	54,500
2025-12-17	1.260	1.310	1.260	1.280	1.280	101,400
2025-12-16	1.240	1.260	1.210	1.260	1.260	88,700
2025-12-15	1.310	1.310	1.230	1.260	1.260	31,600
2025-12-12	1.270	1.310	1.260	1.270	1.270	12,800
2025-12-11	1.270	1.280	1.220	1.240	1.240	97,000
2025-12-10	1.320	1.320	1.260	1.280	1.280	34,500
2025-12-09	1.320	1.320	1.280	1.310	1.310	39,900
2025-12-08	1.360	1.360	1.250	1.320	1.320	35,000
2025-12-05	1.290	1.350	1.240	1.250	1.250	84,600
2025-12-04	1.230	1.390	1.190	1.300	1.300	81,900
2025-12-03	1.320	1.320	1.170	1.240	1.240	86,100
2025-12-02	1.080	1.300	1.040	1.280	1.280	64,700
2025-12-01	1.030	1.080	1.030	1.080	1.080	23,100
2025-11-28	1.080	1.080	1.030	1.030	1.030	38,100
2025-11-27	1.050	1.080	1.040	1.080	1.080	11,300
2025-11-26	1.050	1.060	1.010	1.030	1.030	42,600
2025-11-25	1.040	1.060	1.000	1.050	1.050	36,000
2025-11-24	1.050	1.050	1.020	1.050	1.050	15,700
2025-11-21	1.060	1.060	1.000	1.050	1.050	29,300
2025-11-20	1.040	1.070	1.020	1.040	1.040	20,600
2025-11-19	1.050	1.060	0.980	1.050	1.050	55,300
2025-11-18	1.030	1.060	0.980	1.060	1.060	39,600
2025-11-17	1.050	1.050	1.010	1.020	1.020	13,000
2025-11-14	1.060	1.080	1.040	1.050	1.050	50,300
2025-11-13	1.080	1.080	1.020	1.020	1.020	37,100
2025-11-12	1.050	1.080	1.040	1.070	1.070	13,800
2025-11-11	1.080	1.080	1.030	1.070	1.070	27,000
2025-11-10	1.050	1.060	1.040	1.060	1.060	14,200
2025-11-07	1.090	1.090	1.050	1.060	1.060	6,800
2025-11-06	1.060	1.090	1.040	1.060	1.060	154,000
2025-11-05	1.100	1.100	1.030	1.060	1.060	20,900

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.