PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.410	0.415	0.405	0.415	0.415	25,310
2026-04-24	0.415	0.415	0.410	0.410	0.410	100,507
2026-04-23	0.420	0.420	0.410	0.410	0.410	44,500
2026-04-22	0.415	0.420	0.410	0.415	0.415	176,000
2026-04-21	0.415	0.415	0.410	0.410	0.410	32,045
2026-04-20	0.420	0.420	0.415	0.415	0.415	72,210
2026-04-17	0.420	0.420	0.405	0.420	0.420	42,551
2026-04-16	0.420	0.420	0.410	0.410	0.410	29,000
2026-04-15	0.425	0.425	0.420	0.420	0.420	7,182
2026-04-14	0.420	0.420	0.415	0.415	0.415	75,500
2026-04-13	0.430	0.430	0.430	0.430	0.430	2,000
2026-04-10	0.420	0.440	0.415	0.440	0.440	84,500
2026-04-09	0.435	0.440	0.420	0.420	0.420	83,328
2026-04-08	0.430	0.440	0.420	0.420	0.420	57,000
2026-04-07	0.420	0.420	0.415	0.420	0.420	51,500
2026-04-06	0.415	0.435	0.415	0.420	0.420	24,500
2026-04-02	0.420	0.420	0.415	0.415	0.415	47,104
2026-04-01	0.430	0.430	0.420	0.420	0.420	44,500
2026-03-31	0.445	0.445	0.435	0.435	0.435	3,000
2026-03-30	0.425	0.430	0.420	0.420	0.420	36,209
2026-03-27	0.445	0.445	0.430	0.430	0.430	22,500
2026-03-26	0.450	0.450	0.450	0.450	0.450	4,000
2026-03-25	0.450	0.450	0.440	0.440	0.440	10,500
2026-03-24	0.435	0.455	0.435	0.450	0.450	212,967
2026-03-23	0.440	0.440	0.440	0.440	0.440	2,000
2026-03-20	0.425	0.445	0.420	0.445	0.445	27,000
2026-03-19	0.430	0.430	0.430	0.430	0.430	11,500
2026-03-18	0.430	0.430	0.430	0.430	0.430	0
2026-03-17	0.440	0.440	0.430	0.430	0.430	16,540
2026-03-16	0.460	0.460	0.450	0.450	0.450	31,276
2026-03-13	0.435	0.455	0.435	0.455	0.455	46,143
2026-03-12	0.435	0.435	0.420	0.430	0.430	177,000
2026-03-11	0.440	0.450	0.430	0.430	0.430	68,722
2026-03-10	0.450	0.450	0.435	0.435	0.435	81,850
2026-03-09	0.435	0.445	0.425	0.440	0.440	30,140
2026-03-06	0.435	0.440	0.435	0.435	0.435	15,510
2026-03-05	0.440	0.440	0.425	0.425	0.425	25,000
2026-03-04	0.440	0.450	0.440	0.450	0.450	62,727
2026-03-03	0.440	0.440	0.430	0.435	0.435	200,540
2026-03-02	0.455	0.455	0.440	0.450	0.450	70,247
2026-02-27	0.450	0.450	0.440	0.450	0.450	70,400
2026-02-26	0.450	0.460	0.450	0.450	0.450	124,722
2026-02-25	0.425	0.450	0.425	0.440	0.440	82,863
2026-02-24	0.440	0.440	0.425	0.430	0.430	24,200
2026-02-23	0.435	0.440	0.435	0.435	0.435	129,182
2026-02-20	0.420	0.430	0.420	0.420	0.420	127,000
2026-02-19	0.430	0.430	0.420	0.420	0.420	8,000
2026-02-18	0.440	0.440	0.420	0.435	0.435	202,987
2026-02-17	0.440	0.450	0.430	0.430	0.430	14,576
2026-02-13	0.445	0.450	0.440	0.445	0.445	44,075
2026-02-12	0.435	0.445	0.430	0.445	0.445	102,500
2026-02-11	0.430	0.445	0.420	0.445	0.445	227,000
2026-02-10	0.440	0.440	0.425	0.430	0.430	38,072
2026-02-09	0.420	0.440	0.420	0.440	0.440	141,635
2026-02-06	0.440	0.450	0.425	0.425	0.425	209,827
2026-02-05	0.445	0.450	0.440	0.450	0.450	169,000
2026-02-04	0.450	0.450	0.430	0.440	0.440	392,257
2026-02-03	0.450	0.450	0.445	0.450	0.450	125,250
2026-02-02	0.455	0.460	0.450	0.450	0.450	272,832
2026-01-30	0.460	0.470	0.455	0.455	0.455	34,250

← NewerPage 3 of 17 · 1,017 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.