PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.410	0.425	0.400	0.400	0.400	140,700
2026-10-16	0.400	0.410	0.400	0.408	0.408	50,625
2026-10-15	0.405	0.405	0.400	0.400	0.400	4,000
2026-10-14	0.400	0.420	0.375	0.420	0.420	83,905
2026-10-13	0.410	0.410	0.400	0.400	0.400	50,504
2026-10-09	0.410	0.410	0.410	0.410	0.410	28,050
2026-10-08	0.415	0.420	0.410	0.410	0.410	176,500
2026-10-07	0.425	0.425	0.410	0.410	0.410	37,868
2026-10-06	0.415	0.420	0.400	0.420	0.420	442,800
2026-10-05	0.410	0.410	0.405	0.410	0.410	250,011
2026-10-02	0.410	0.410	0.395	0.410	0.410	69,000
2026-10-01	0.410	0.410	0.390	0.390	0.390	77,685
2026-09-30	0.410	0.420	0.410	0.410	0.410	99,500
2026-09-29	0.410	0.420	0.410	0.420	0.420	192,005
2026-09-28	0.425	0.425	0.410	0.410	0.410	267,000
2026-09-25	0.420	0.420	0.420	0.420	0.420	30,500
2026-09-24	0.395	0.435	0.390	0.420	0.420	384,500
2026-09-23	0.410	0.425	0.395	0.395	0.395	99,460
2026-09-22	0.410	0.410	0.395	0.410	0.410	196,657
2026-09-21	0.410	0.410	0.400	0.410	0.410	96,719
2026-09-18	0.415	0.415	0.405	0.405	0.405	59,627
2026-09-17	0.440	0.440	0.410	0.410	0.410	109,365
2026-09-16	0.430	0.430	0.415	0.415	0.415	5,773
2026-09-15	0.430	0.430	0.410	0.410	0.410	115,799
2026-09-14	0.440	0.440	0.420	0.428	0.428	57,224
2026-09-11	0.450	0.450	0.445	0.445	0.445	13,211
2026-09-10	0.455	0.460	0.450	0.450	0.450	135,560
2026-09-09	0.465	0.465	0.450	0.460	0.460	87,296
2026-09-08	0.460	0.475	0.460	0.465	0.465	87,913
2026-09-04	0.470	0.470	0.470	0.470	0.470	5,275
2026-09-03	0.480	0.485	0.470	0.470	0.470	8,000
2026-09-02	0.470	0.475	0.470	0.475	0.475	22,008
2026-09-01	0.480	0.480	0.460	0.460	0.460	15,819
2026-08-31	0.485	0.485	0.470	0.470	0.470	51,212
2026-08-28	0.490	0.490	0.485	0.490	0.490	86,655
2026-08-27	0.490	0.490	0.488	0.488	0.488	83,800
2026-08-26	0.490	0.490	0.490	0.490	0.490	3,722
2026-08-25	0.490	0.490	0.490	0.490	0.490	38,400
2026-08-24	0.495	0.495	0.485	0.490	0.490	132,490
2026-08-21	0.495	0.500	0.495	0.500	0.500	100,100
2026-08-20	0.505	0.510	0.500	0.500	0.500	229,685
2026-08-19	0.500	0.510	0.495	0.500	0.500	62,115
2026-08-18	0.510	0.510	0.500	0.500	0.500	89,700
2026-08-17	0.500	0.510	0.485	0.510	0.510	1,918,669
2026-08-14	0.490	0.495	0.490	0.495	0.495	39,000
2026-08-13	0.500	0.500	0.490	0.490	0.490	88,750
2026-08-12	0.500	0.500	0.490	0.495	0.495	43,633
2026-08-11	0.500	0.500	0.500	0.500	0.500	19,500
2026-08-10	0.510	0.510	0.500	0.500	0.500	189,001
2026-08-07	0.510	0.510	0.500	0.500	0.500	4,513
2026-08-06	0.490	0.500	0.485	0.500	0.500	50,838
2026-08-05	0.485	0.510	0.480	0.490	0.490	132,000
2026-08-04	0.500	0.500	0.480	0.480	0.480	79,632
2026-07-31	0.485	0.500	0.485	0.500	0.500	52,223
2026-07-30	0.500	0.510	0.490	0.500	0.500	7,000
2026-07-29	0.500	0.500	0.500	0.500	0.500	19,931
2026-07-28	0.500	0.510	0.485	0.510	0.510	110,300
2026-07-27	0.500	0.510	0.480	0.480	0.480	299,498
2026-07-24	0.500	0.500	0.490	0.490	0.490	106,151
2026-07-23	0.510	0.520	0.500	0.500	0.500	58,500

Page 1 of 5 · 251 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.