Arch Biopartners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 5,600 |
| 2025-02-13 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 6,400 |
| 2025-02-12 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 14,000 |
| 2025-02-11 | 1.880 | 1.880 | 1.840 | 1.870 | 1.870 | 4,000 |
| 2025-02-10 | 1.880 | 1.900 | 1.820 | 1.860 | 1.860 | 15,800 |
| 2025-02-07 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 11,600 |
| 2025-02-06 | 1.860 | 1.940 | 1.830 | 1.890 | 1.890 | 21,700 |
| 2025-02-05 | 1.860 | 1.900 | 1.750 | 1.840 | 1.840 | 16,300 |
| 2025-02-04 | 1.830 | 1.850 | 1.770 | 1.820 | 1.820 | 6,200 |
| 2025-02-03 | 1.760 | 1.860 | 1.760 | 1.810 | 1.810 | 6,300 |
| 2025-01-31 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 7,600 |
| 2025-01-30 | 1.870 | 1.900 | 1.840 | 1.880 | 1.880 | 4,100 |
| 2025-01-29 | 1.840 | 1.890 | 1.750 | 1.870 | 1.870 | 33,300 |
| 2025-01-28 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 2,800 |
| 2025-01-27 | 1.920 | 1.930 | 1.810 | 1.850 | 1.850 | 16,900 |
| 2025-01-24 | 1.930 | 1.930 | 1.870 | 1.920 | 1.920 | 2,800 |
| 2025-01-23 | 1.900 | 1.920 | 1.870 | 1.910 | 1.910 | 5,800 |
| 2025-01-22 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 1,700 |
| 2025-01-21 | 1.900 | 1.900 | 1.840 | 1.880 | 1.880 | 11,500 |
| 2025-01-20 | 1.920 | 1.920 | 1.880 | 1.890 | 1.890 | 3,300 |
| 2025-01-17 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 9,500 |
| 2025-01-16 | 1.920 | 1.950 | 1.890 | 1.920 | 1.920 | 16,500 |
| 2025-01-15 | 1.920 | 1.920 | 1.830 | 1.900 | 1.900 | 15,900 |
| 2025-01-14 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 21,200 |
| 2025-01-13 | 1.940 | 1.940 | 1.900 | 1.930 | 1.930 | 5,800 |
| 2025-01-10 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 41,900 |
| 2025-01-09 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 2,600 |
| 2025-01-08 | 1.940 | 1.940 | 1.850 | 1.900 | 1.900 | 5,500 |
| 2025-01-07 | 1.920 | 1.920 | 1.890 | 1.910 | 1.910 | 2,000 |
| 2025-01-06 | 2.000 | 2.010 | 1.850 | 1.930 | 1.930 | 16,000 |
| 2025-01-03 | 1.970 | 2.010 | 1.940 | 2.000 | 2.000 | 24,500 |
| 2025-01-02 | 1.940 | 1.980 | 1.920 | 1.940 | 1.940 | 12,300 |
| 2024-12-31 | 1.880 | 1.940 | 1.850 | 1.930 | 1.930 | 12,800 |
| 2024-12-30 | 1.710 | 1.880 | 1.710 | 1.840 | 1.840 | 12,500 |
| 2024-12-27 | 1.890 | 1.890 | 1.760 | 1.830 | 1.830 | 12,200 |
| 2024-12-24 | 1.820 | 1.860 | 1.770 | 1.860 | 1.860 | 10,100 |
| 2024-12-23 | 1.850 | 1.850 | 1.750 | 1.790 | 1.790 | 12,700 |
| 2024-12-20 | 1.780 | 1.790 | 1.700 | 1.770 | 1.770 | 11,500 |
| 2024-12-19 | 1.770 | 1.770 | 1.670 | 1.720 | 1.720 | 8,600 |
| 2024-12-18 | 1.800 | 1.800 | 1.580 | 1.700 | 1.700 | 33,400 |
| 2024-12-17 | 1.860 | 1.870 | 1.680 | 1.750 | 1.750 | 20,100 |
| 2024-12-16 | 1.860 | 1.860 | 1.830 | 1.860 | 1.860 | 8,100 |
| 2024-12-13 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 10,300 |
| 2024-12-12 | 1.920 | 1.920 | 1.730 | 1.870 | 1.870 | 14,900 |
| 2024-12-11 | 1.920 | 1.920 | 1.830 | 1.840 | 1.840 | 15,900 |
| 2024-12-10 | 1.910 | 1.930 | 1.780 | 1.910 | 1.910 | 33,200 |
| 2024-12-09 | 1.950 | 1.960 | 1.920 | 1.940 | 1.940 | 17,400 |
| 2024-12-06 | 1.960 | 1.960 | 1.920 | 1.950 | 1.950 | 5,300 |
| 2024-12-05 | 1.960 | 1.960 | 1.910 | 1.940 | 1.940 | 5,600 |
| 2024-12-04 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 4,300 |
| 2024-12-03 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 2,000 |
| 2024-12-02 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 3,000 |
| 2024-11-29 | 1.960 | 1.970 | 1.950 | 1.950 | 1.950 | 12,200 |
| 2024-11-28 | 1.970 | 1.970 | 1.950 | 1.960 | 1.960 | 3,500 |
| 2024-11-27 | 1.950 | 1.960 | 1.920 | 1.920 | 1.920 | 13,100 |
| 2024-11-26 | 1.960 | 1.960 | 1.900 | 1.960 | 1.960 | 4,000 |
| 2024-11-25 | 1.980 | 1.980 | 1.890 | 1.940 | 1.940 | 16,000 |
| 2024-11-22 | 1.960 | 2.000 | 1.860 | 1.950 | 1.950 | 60,400 |
| 2024-11-21 | 1.900 | 1.940 | 1.820 | 1.930 | 1.930 | 45,500 |
| 2024-11-20 | 2.010 | 2.020 | 1.840 | 1.850 | 1.850 | 24,600 |
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.