Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.050	1.060	1.010	1.030	1.030	257,100
2025-11-03	1.090	1.100	1.010	1.020	1.020	37,100
2025-10-31	0.990	0.990	0.970	0.990	0.990	52,600
2025-10-30	0.990	1.000	0.930	0.980	0.980	53,900
2025-10-29	0.970	1.000	0.930	0.980	0.980	34,400
2025-10-28	1.000	1.000	0.940	0.960	0.960	24,000
2025-10-27	0.990	0.990	0.960	0.980	0.980	16,000
2025-10-24	1.020	1.040	0.960	0.980	0.980	51,100
2025-10-23	0.960	0.980	0.930	0.950	0.950	26,500
2025-10-22	0.930	0.970	0.910	0.920	0.920	30,200
2025-10-21	0.940	0.970	0.890	0.890	0.890	46,500
2025-10-20	0.940	0.940	0.920	0.930	0.930	25,600
2025-10-17	0.990	0.990	0.950	0.980	0.980	48,100
2025-10-16	0.980	1.000	0.960	0.970	0.970	67,000
2025-10-15	1.000	1.000	0.970	0.970	0.970	15,400
2025-10-14	1.100	1.100	0.950	1.000	1.000	103,500
2025-10-10	1.120	1.160	1.070	1.100	1.100	29,900
2025-10-09	1.200	1.210	1.050	1.090	1.090	363,000
2025-10-08	1.200	1.200	1.150	1.200	1.200	73,600
2025-10-07	1.220	1.220	1.150	1.200	1.200	44,600
2025-10-06	1.360	1.360	1.190	1.200	1.200	50,600
2025-10-03	1.240	1.360	1.170	1.180	1.180	116,800
2025-10-02	1.190	1.200	1.150	1.190	1.190	40,100
2025-10-01	1.290	1.290	1.130	1.190	1.190	147,500
2025-09-30	1.320	1.320	1.270	1.280	1.280	38,700
2025-09-29	1.400	1.400	1.280	1.290	1.290	143,200
2025-09-26	1.400	1.400	1.370	1.400	1.400	149,200
2025-09-25	1.600	1.600	1.360	1.400	1.400	128,600
2025-09-24	1.600	1.610	1.570	1.580	1.580	18,200
2025-09-23	1.640	1.640	1.570	1.590	1.590	35,300
2025-09-22	1.660	1.660	1.620	1.630	1.630	33,700
2025-09-19	1.650	1.660	1.630	1.660	1.660	34,400
2025-09-18	1.660	1.660	1.630	1.650	1.650	17,000
2025-09-17	1.640	1.660	1.600	1.650	1.650	75,900
2025-09-16	1.640	1.640	1.600	1.640	1.640	34,200
2025-09-15	1.650	1.650	1.610	1.630	1.630	16,100
2025-09-12	1.650	1.660	1.610	1.650	1.650	56,900
2025-09-11	1.680	1.680	1.640	1.670	1.670	105,600
2025-09-10	1.670	1.670	1.630	1.640	1.640	18,400
2025-09-09	1.660	1.660	1.640	1.660	1.660	7,900
2025-09-08	1.660	1.670	1.650	1.650	1.650	42,900
2025-09-05	1.660	1.660	1.600	1.650	1.650	89,000
2025-09-04	1.720	1.720	1.630	1.630	1.630	54,600
2025-09-03	1.690	1.710	1.600	1.710	1.710	128,200
2025-09-02	1.690	1.720	1.650	1.690	1.690	78,700
2025-08-29	1.670	1.690	1.650	1.680	1.680	14,800
2025-08-28	1.680	1.690	1.630	1.660	1.660	46,500
2025-08-27	1.680	1.690	1.670	1.680	1.680	29,600
2025-08-26	1.670	1.700	1.640	1.660	1.660	163,500
2025-08-25	1.680	1.680	1.640	1.640	1.640	13,800
2025-08-22	1.660	1.670	1.650	1.650	1.650	8,300
2025-08-21	1.680	1.680	1.630	1.650	1.650	12,100
2025-08-20	1.680	1.690	1.680	1.690	1.690	1,700
2025-08-19	1.690	1.690	1.670	1.680	1.680	4,000
2025-08-18	1.690	1.690	1.670	1.680	1.680	3,700
2025-08-15	1.700	1.700	1.670	1.680	1.680	21,100
2025-08-14	1.740	1.740	1.570	1.690	1.690	49,500
2025-08-13	1.740	1.750	1.710	1.730	1.730	24,200
2025-08-12	1.730	1.750	1.700	1.750	1.750	46,600
2025-08-11	1.740	1.750	1.670	1.750	1.750	70,800

← NewerPage 5 of 21 · 1,259 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.