PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.470	0.470	0.460	0.460	0.460	26,750
2026-01-28	0.470	0.475	0.465	0.470	0.470	411,700
2026-01-27	0.475	0.475	0.460	0.470	0.470	26,500
2026-01-26	0.475	0.480	0.465	0.465	0.465	18,502
2026-01-23	0.480	0.480	0.465	0.480	0.480	44,630
2026-01-22	0.470	0.480	0.470	0.480	0.480	16,500
2026-01-21	0.470	0.480	0.470	0.480	0.480	101,900
2026-01-20	0.475	0.480	0.470	0.475	0.475	179,526
2026-01-19	0.460	0.480	0.460	0.475	0.475	115,000
2026-01-16	0.455	0.465	0.455	0.460	0.460	22,917
2026-01-15	0.475	0.475	0.460	0.460	0.460	27,271
2026-01-14	0.470	0.470	0.460	0.470	0.470	56,500
2026-01-13	0.465	0.485	0.465	0.475	0.475	43,520
2026-01-12	0.485	0.485	0.460	0.475	0.475	74,200
2026-01-09	0.475	0.475	0.455	0.470	0.470	85,724
2026-01-08	0.480	0.480	0.460	0.460	0.460	126,650
2026-01-07	0.470	0.480	0.470	0.480	0.480	84,500
2026-01-06	0.480	0.480	0.470	0.480	0.480	43,990
2026-01-05	0.475	0.480	0.470	0.480	0.480	62,398
2026-01-02	0.470	0.480	0.465	0.480	0.480	59,220
2025-12-31	0.455	0.460	0.440	0.455	0.455	71,533
2025-12-30	0.460	0.460	0.445	0.460	0.460	52,000
2025-12-29	0.460	0.460	0.445	0.460	0.460	51,804
2025-12-24	0.450	0.460	0.445	0.460	0.460	82,000
2025-12-23	0.450	0.450	0.445	0.450	0.450	144,000
2025-12-22	0.450	0.450	0.440	0.445	0.445	51,500
2025-12-19	0.445	0.445	0.435	0.440	0.440	103,630
2025-12-18	0.440	0.450	0.440	0.445	0.445	177,872
2025-12-17	0.450	0.450	0.428	0.450	0.450	369,921
2025-12-16	0.435	0.450	0.415	0.425	0.425	82,271
2025-12-15	0.415	0.420	0.405	0.420	0.420	106,100
2025-12-12	0.430	0.430	0.415	0.415	0.415	132,846
2025-12-11	0.420	0.430	0.420	0.420	0.420	312,001
2025-12-10	0.405	0.420	0.405	0.415	0.415	1,023,501
2025-12-09	0.430	0.430	0.400	0.400	0.400	142,020
2025-12-08	0.425	0.425	0.420	0.420	0.420	120,512
2025-12-05	0.420	0.420	0.415	0.415	0.415	5,600
2025-12-04	0.420	0.420	0.415	0.415	0.415	66,400
2025-12-03	0.420	0.420	0.405	0.405	0.405	74,780
2025-12-02	0.415	0.415	0.405	0.410	0.410	77,000
2025-12-01	0.410	0.410	0.400	0.410	0.410	40,500
2025-11-28	0.405	0.415	0.405	0.410	0.410	204,357
2025-11-27	0.410	0.410	0.400	0.410	0.410	12,000
2025-11-26	0.410	0.410	0.400	0.410	0.410	29,220
2025-11-25	0.420	0.420	0.400	0.400	0.400	166,406
2025-11-24	0.425	0.440	0.410	0.420	0.420	170,605
2025-11-21	0.435	0.435	0.420	0.435	0.435	384,024
2025-11-20	0.415	0.420	0.415	0.420	0.420	162,000
2025-11-19	0.420	0.420	0.405	0.410	0.410	58,605
2025-11-18	0.425	0.425	0.410	0.425	0.425	110,441
2025-11-17	0.430	0.430	0.410	0.430	0.430	41,349
2025-11-14	0.430	0.440	0.415	0.425	0.425	482,007
2025-11-13	0.450	0.450	0.430	0.430	0.430	283,603
2025-11-12	0.425	0.450	0.420	0.440	0.440	791,210
2025-11-11	0.430	0.430	0.410	0.430	0.430	476,500
2025-11-10	0.510	0.510	0.435	0.460	0.460	436,607
2025-11-07	0.495	0.520	0.490	0.500	0.500	107,000
2025-11-06	0.455	0.520	0.430	0.470	0.470	463,332
2025-11-05	0.470	0.480	0.465	0.480	0.480	36,026
2025-11-04	0.470	0.480	0.460	0.465	0.465	52,000

← NewerPage 4 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.