PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.540	0.620	0.540	0.580	0.580	48,009
2025-02-13	0.540	0.540	0.510	0.510	0.510	34,000
2025-02-12	0.530	0.550	0.530	0.540	0.540	76,000
2025-02-11	0.540	0.540	0.510	0.520	0.520	12,500
2025-02-10	0.510	0.510	0.510	0.510	0.510	9,500
2025-02-07	0.520	0.530	0.520	0.530	0.530	39,500
2025-02-06	0.520	0.520	0.520	0.520	0.520	0
2025-02-05	0.540	0.540	0.520	0.520	0.520	5,000
2025-02-04	0.520	0.520	0.520	0.520	0.520	1,500
2025-02-03	0.500	0.500	0.500	0.500	0.500	0
2025-01-31	0.495	0.540	0.495	0.500	0.500	25,000
2025-01-30	0.500	0.500	0.500	0.500	0.500	500
2025-01-29	0.540	0.540	0.495	0.495	0.495	13,000
2025-01-28	0.500	0.500	0.500	0.500	0.500	1,000
2025-01-27	0.510	0.510	0.490	0.510	0.510	32,000
2025-01-24	0.540	0.540	0.500	0.500	0.500	7,000
2025-01-23	0.560	0.560	0.550	0.550	0.550	24,000
2025-01-22	0.560	0.560	0.560	0.560	0.560	10,300
2025-01-21	0.570	0.570	0.550	0.560	0.560	49,222
2025-01-20	0.530	0.570	0.495	0.570	0.570	38,500
2025-01-17	0.500	0.500	0.485	0.490	0.490	15,000
2025-01-16	0.500	0.520	0.490	0.520	0.520	24,000
2025-01-15	0.495	0.510	0.495	0.510	0.510	45,500
2025-01-14	0.500	0.500	0.490	0.500	0.500	2,500
2025-01-13	0.510	0.510	0.510	0.510	0.510	0
2025-01-10	0.490	0.510	0.490	0.510	0.510	13,000
2025-01-09	0.520	0.520	0.520	0.520	0.520	2,254
2025-01-08	0.470	0.500	0.470	0.500	0.500	85,500
2025-01-07	0.465	0.465	0.455	0.465	0.465	16,400
2025-01-06	0.480	0.480	0.470	0.470	0.470	18,004
2025-01-03	0.455	0.475	0.440	0.470	0.470	31,222
2025-01-02	0.520	0.530	0.440	0.440	0.440	312,000
2024-12-31	0.540	0.540	0.540	0.540	0.540	500
2024-12-30	0.540	0.540	0.540	0.540	0.540	1,000
2024-12-27	0.520	0.520	0.520	0.520	0.520	0
2024-12-24	0.520	0.520	0.520	0.520	0.520	10,000
2024-12-23	0.540	0.540	0.510	0.540	0.540	13,251
2024-12-20	0.520	0.520	0.500	0.500	0.500	11,000
2024-12-19	0.520	0.540	0.510	0.540	0.540	53,746
2024-12-18	0.540	0.540	0.520	0.530	0.530	25,000
2024-12-17	0.570	0.570	0.520	0.530	0.530	109,846
2024-12-16	0.620	0.620	0.570	0.570	0.570	37,500
2024-12-13	0.600	0.610	0.600	0.610	0.610	20,095
2024-12-12	0.590	0.630	0.500	0.550	0.550	232,195
2024-12-11	0.640	0.680	0.550	0.600	0.600	209,150
2024-12-10	0.620	0.620	0.580	0.600	0.600	46,500
2024-12-09	0.620	0.670	0.600	0.600	0.600	57,000
2024-12-06	0.640	0.640	0.640	0.640	0.640	2,000
2024-12-05	0.640	0.640	0.600	0.600	0.600	25,500
2024-12-04	0.640	0.640	0.620	0.620	0.620	9,500
2024-12-03	0.630	0.630	0.620	0.620	0.620	7,000
2024-12-02	0.590	0.640	0.580	0.640	0.640	72,163
2024-11-29	0.620	0.620	0.560	0.600	0.600	19,093
2024-11-28	0.640	0.640	0.590	0.590	0.590	46,325
2024-11-27	0.620	0.620	0.580	0.600	0.600	41,223
2024-11-26	0.640	0.640	0.640	0.640	0.640	0
2024-11-25	0.620	0.640	0.610	0.640	0.640	6,500
2024-11-22	0.630	0.630	0.630	0.630	0.630	1,000
2024-11-21	0.630	0.630	0.620	0.620	0.620	9,000
2024-11-20	0.660	0.660	0.650	0.650	0.650	17,762

← NewerPage 8 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.