PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.470	0.480	0.460	0.465	0.465	52,000
2025-11-03	0.480	0.480	0.480	0.480	0.480	0
2025-10-31	0.470	0.480	0.460	0.480	0.480	53,300
2025-10-30	0.470	0.470	0.470	0.470	0.470	2,500
2025-10-29	0.475	0.475	0.475	0.475	0.475	2,000
2025-10-28	0.485	0.500	0.475	0.485	0.485	83,000
2025-10-27	0.485	0.485	0.470	0.470	0.470	8,000
2025-10-24	0.480	0.500	0.480	0.500	0.500	98,500
2025-10-23	0.460	0.480	0.450	0.480	0.480	203,000
2025-10-22	0.470	0.480	0.470	0.480	0.480	68,531
2025-10-21	0.470	0.480	0.470	0.480	0.480	97,640
2025-10-20	0.470	0.470	0.465	0.465	0.465	22,639
2025-10-17	0.465	0.470	0.465	0.470	0.470	12,750
2025-10-16	0.480	0.480	0.455	0.460	0.460	17,500
2025-10-15	0.490	0.490	0.480	0.480	0.480	21,000
2025-10-14	0.500	0.500	0.500	0.500	0.500	1,100
2025-10-10	0.500	0.500	0.500	0.500	0.500	7,950
2025-10-09	0.500	0.500	0.500	0.500	0.500	0
2025-10-08	0.495	0.500	0.485	0.500	0.500	23,000
2025-10-07	0.485	0.500	0.485	0.495	0.495	38,000
2025-10-06	0.475	0.485	0.475	0.480	0.480	375,300
2025-10-03	0.470	0.475	0.455	0.475	0.475	56,000
2025-10-02	0.475	0.475	0.475	0.475	0.475	0
2025-10-01	0.475	0.475	0.475	0.475	0.475	6,500
2025-09-30	0.475	0.475	0.475	0.475	0.475	25,200
2025-09-29	0.470	0.480	0.455	0.480	0.480	243,000
2025-09-26	0.460	0.470	0.450	0.450	0.450	13,500
2025-09-25	0.460	0.465	0.460	0.465	0.465	29,500
2025-09-24	0.460	0.460	0.460	0.460	0.460	794
2025-09-23	0.465	0.465	0.460	0.460	0.460	18,500
2025-09-22	0.470	0.475	0.465	0.465	0.465	14,400
2025-09-19	0.475	0.475	0.475	0.475	0.475	1,000
2025-09-18	0.470	0.475	0.460	0.460	0.460	13,000
2025-09-17	0.475	0.475	0.475	0.475	0.475	500
2025-09-16	0.475	0.475	0.475	0.475	0.475	21,000
2025-09-15	0.480	0.480	0.470	0.470	0.470	49,500
2025-09-12	0.480	0.480	0.480	0.480	0.480	2,000
2025-09-11	0.490	0.490	0.470	0.470	0.470	16,000
2025-09-10	0.490	0.490	0.475	0.475	0.475	29,134
2025-09-09	0.485	0.490	0.485	0.490	0.490	11,000
2025-09-08	0.480	0.480	0.480	0.480	0.480	31,000
2025-09-05	0.485	0.490	0.485	0.490	0.490	5,952
2025-09-04	0.490	0.500	0.490	0.500	0.500	47,750
2025-09-03	0.490	0.490	0.490	0.490	0.490	19,885
2025-09-02	0.480	0.480	0.480	0.480	0.480	2,500
2025-08-29	0.480	0.500	0.450	0.490	0.490	62,500
2025-08-28	0.490	0.490	0.490	0.490	0.490	0
2025-08-27	0.490	0.490	0.490	0.490	0.490	0
2025-08-26	0.490	0.490	0.490	0.490	0.490	22,000
2025-08-25	0.480	0.480	0.480	0.480	0.480	23,000
2025-08-22	0.490	0.490	0.485	0.485	0.485	7,500
2025-08-21	0.430	0.485	0.430	0.485	0.485	87,250
2025-08-20	0.500	0.520	0.470	0.470	0.470	13,485
2025-08-19	0.495	0.540	0.490	0.500	0.500	103,440
2025-08-18	0.490	0.490	0.490	0.490	0.490	6,500
2025-08-15	0.485	0.495	0.485	0.495	0.495	10,114
2025-08-14	0.480	0.480	0.480	0.480	0.480	10,000
2025-08-13	0.475	0.475	0.470	0.470	0.470	7,000
2025-08-12	0.495	0.495	0.485	0.485	0.485	16,000
2025-08-11	0.495	0.495	0.495	0.495	0.495	7,000

← NewerPage 5 of 17 · 1,018 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.