Plurilock Security Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.355	0.355	0.345	0.350	3.500	54,823
2022-03-21	0.355	0.355	0.355	0.355	3.550	4,050
2022-03-18	0.365	0.365	0.335	0.350	3.500	56,502
2022-03-17	0.370	0.370	0.360	0.360	3.600	11,190
2022-03-16	0.360	0.370	0.355	0.360	3.600	38,782
2022-03-15	0.365	0.365	0.355	0.355	3.550	61,237
2022-03-14	0.355	0.380	0.350	0.365	3.650	121,806
2022-03-11	0.340	0.340	0.335	0.340	3.400	19,534
2022-03-10	0.350	0.350	0.340	0.340	3.400	7,838
2022-03-09	0.350	0.350	0.320	0.350	3.500	143,631
2022-03-08	0.365	0.365	0.330	0.340	3.400	162,682
2022-03-07	0.390	0.390	0.350	0.350	3.500	159,175
2022-03-04	0.420	0.420	0.380	0.380	3.800	64,971
2022-03-03	0.360	0.425	0.360	0.420	4.200	243,617
2022-03-02	0.350	0.360	0.340	0.360	3.600	155,608
2022-03-01	0.325	0.330	0.325	0.330	3.300	13,433
2022-02-28	0.320	0.320	0.310	0.320	3.200	81,401
2022-02-25	0.320	0.330	0.320	0.330	3.300	30,230
2022-02-24	0.310	0.320	0.300	0.320	3.200	50,210
2022-02-23	0.310	0.310	0.310	0.310	3.100	31,000
2022-02-22	0.330	0.330	0.295	0.310	3.100	99,915
2022-02-18	0.300	0.330	0.280	0.330	3.300	174,355
2022-02-17	0.320	0.320	0.295	0.295	2.950	147,257
2022-02-16	0.325	0.360	0.310	0.315	3.150	258,475
2022-02-15	0.330	0.330	0.320	0.330	3.300	60,210
2022-02-14	0.320	0.335	0.320	0.335	3.350	16,318
2022-02-11	0.320	0.340	0.310	0.320	3.200	122,460
2022-02-10	0.335	0.340	0.335	0.340	3.400	57,020
2022-02-09	0.340	0.340	0.310	0.340	3.400	93,451
2022-02-08	0.355	0.355	0.330	0.340	3.400	196,238
2022-02-07	0.370	0.370	0.340	0.340	3.400	59,337
2022-02-04	0.350	0.370	0.350	0.360	3.600	74,693
2022-02-03	0.360	0.370	0.355	0.365	3.650	59,042
2022-02-02	0.390	0.390	0.360	0.380	3.800	102,407
2022-02-01	0.360	0.400	0.350	0.400	4.000	121,664
2022-01-31	0.360	0.360	0.340	0.355	3.550	94,342
2022-01-28	0.360	0.365	0.350	0.360	3.600	51,500
2022-01-27	0.360	0.370	0.355	0.360	3.600	59,290
2022-01-26	0.390	0.390	0.350	0.360	3.600	123,790
2022-01-25	0.370	0.380	0.370	0.380	3.800	9,555
2022-01-24	0.380	0.380	0.340	0.370	3.700	169,779
2022-01-21	0.400	0.400	0.380	0.380	3.800	88,124
2022-01-20	0.385	0.410	0.385	0.400	4.000	70,899
2022-01-19	0.400	0.400	0.380	0.380	3.800	124,745
2022-01-18	0.410	0.420	0.390	0.390	3.900	87,541
2022-01-17	0.410	0.430	0.410	0.410	4.100	56,760
2022-01-14	0.400	0.410	0.395	0.400	4.000	132,557
2022-01-13	0.420	0.420	0.400	0.400	4.000	151,336
2022-01-12	0.420	0.430	0.420	0.430	4.300	18,700
2022-01-11	0.420	0.425	0.420	0.420	4.200	49,621
2022-01-10	0.420	0.425	0.420	0.425	4.250	39,152
2022-01-07	0.435	0.445	0.420	0.420	4.200	138,849
2022-01-06	0.450	0.450	0.425	0.435	4.350	35,143
2022-01-05	0.450	0.460	0.445	0.450	4.500	45,851
2022-01-04	0.470	0.470	0.445	0.450	4.500	147,500
2021-12-31	0.435	0.495	0.435	0.495	4.950	346,889
2021-12-30	0.400	0.450	0.400	0.425	4.250	303,790
2021-12-29	0.380	0.420	0.380	0.400	4.000	236,740
2021-12-24	0.380	0.380	0.380	0.380	3.800	14,468
2021-12-23	0.380	0.390	0.370	0.380	3.800	174,946

← NewerPage 20 of 21 · 1,250 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.