PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.640	0.650	0.640	0.650	0.650	39,560
2024-11-18	0.630	0.640	0.620	0.640	0.640	46,575
2024-11-15	0.610	0.620	0.580	0.620	0.620	145,420
2024-11-14	0.590	0.590	0.590	0.590	0.590	0
2024-11-13	0.630	0.630	0.590	0.590	0.590	45,286
2024-11-12	0.650	0.660	0.640	0.640	0.640	34,000
2024-11-11	0.660	0.660	0.570	0.650	0.650	94,098
2024-11-08	0.670	0.670	0.660	0.670	0.670	31,338
2024-11-07	0.700	0.700	0.670	0.670	0.670	74,928
2024-11-06	0.690	0.690	0.690	0.690	0.690	13,500
2024-11-05	0.700	0.700	0.680	0.700	0.700	10,710
2024-11-04	0.670	0.670	0.670	0.670	0.670	8,094
2024-11-01	0.700	0.700	0.700	0.700	0.700	635
2024-10-31	0.700	0.700	0.700	0.700	0.700	10,500
2024-10-30	0.700	0.700	0.690	0.690	0.690	11,250
2024-10-29	0.700	0.700	0.680	0.680	0.680	19,516
2024-10-28	0.700	0.700	0.700	0.700	0.700	13,000
2024-10-25	0.700	0.700	0.700	0.700	0.700	1,000
2024-10-24	0.700	0.710	0.690	0.690	0.690	5,285
2024-10-23	0.670	0.740	0.670	0.700	0.700	10,339
2024-10-22	0.690	0.690	0.630	0.690	0.690	43,816
2024-10-21	0.670	0.710	0.670	0.680	0.680	24,563
2024-10-18	0.710	0.710	0.690	0.690	0.690	23,034
2024-10-17	0.750	0.750	0.670	0.700	0.700	17,167
2024-10-16	0.730	0.740	0.690	0.740	0.740	10,761
2024-10-15	0.730	0.750	0.660	0.700	0.700	90,376
2024-10-11	0.720	0.720	0.700	0.720	0.720	16,000
2024-10-10	0.710	0.730	0.680	0.680	0.680	23,500
2024-10-09	0.660	0.710	0.650	0.700	0.700	116,500
2024-10-08	0.690	0.700	0.660	0.660	0.660	148,372
2024-10-07	0.690	0.690	0.650	0.650	0.650	23,720
2024-10-04	0.700	0.700	0.690	0.690	0.690	15,400
2024-10-03	0.690	0.690	0.670	0.690	0.690	67,000
2024-10-02	0.690	0.690	0.690	0.690	0.690	1,000
2024-10-01	0.690	0.690	0.690	0.690	0.690	7,000
2024-09-30	0.690	0.690	0.690	0.690	0.690	7,348
2024-09-27	0.690	0.690	0.640	0.690	0.690	107,500
2024-09-26	0.680	0.700	0.650	0.650	0.650	74,000
2024-09-25	0.680	0.690	0.650	0.690	0.690	19,900
2024-09-24	0.650	0.650	0.650	0.650	0.650	8,770
2024-09-23	0.650	0.650	0.650	0.650	0.650	0
2024-09-20	0.700	0.700	0.580	0.650	0.650	141,639
2024-09-19	0.690	0.690	0.650	0.650	0.650	23,105
2024-09-18	0.700	0.700	0.650	0.690	0.690	27,100
2024-09-17	0.700	0.700	0.700	0.700	0.700	1,000
2024-09-16	0.720	0.720	0.690	0.700	0.700	8,009
2024-09-13	0.700	0.700	0.680	0.700	0.700	29,145
2024-09-12	0.700	0.710	0.680	0.680	0.680	29,900
2024-09-11	0.720	0.720	0.700	0.720	0.720	23,678
2024-09-10	0.780	0.780	0.700	0.730	0.730	98,328
2024-09-09	0.780	0.810	0.700	0.780	0.780	67,503
2024-09-06	0.800	0.800	0.700	0.700	0.700	161,274
2024-09-05	0.800	0.800	0.750	0.750	0.750	56,700
2024-09-04	0.720	0.730	0.700	0.700	0.700	49,696
2024-09-03	0.740	0.760	0.740	0.750	0.750	31,885
2024-08-30	0.690	0.750	0.650	0.700	0.700	152,440
2024-08-29	0.660	0.800	0.600	0.700	0.700	62,975
2024-08-28	0.560	0.875	0.560	0.650	0.650	415,093
2024-08-27	0.545	0.545	0.510	0.510	0.510	36,506
2024-08-26	0.530	0.550	0.500	0.540	0.540	119,711

← NewerPage 9 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.