Plurilock Security Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.385	0.390	0.380	0.390	3.900	72,580
2021-12-20	0.400	0.400	0.385	0.385	3.850	57,549
2021-12-17	0.400	0.400	0.385	0.385	3.850	179,625
2021-12-16	0.395	0.420	0.395	0.400	4.000	154,636
2021-12-15	0.380	0.400	0.370	0.395	3.950	165,100
2021-12-14	0.395	0.395	0.370	0.380	3.800	108,508
2021-12-13	0.400	0.400	0.385	0.395	3.950	91,809
2021-12-10	0.400	0.400	0.385	0.395	3.950	112,805
2021-12-09	0.390	0.400	0.390	0.400	4.000	91,250
2021-12-08	0.400	0.400	0.380	0.400	4.000	151,321
2021-12-07	0.380	0.400	0.380	0.385	3.850	75,208
2021-12-06	0.385	0.390	0.365	0.380	3.800	174,607
2021-12-03	0.400	0.405	0.375	0.385	3.850	91,255
2021-12-02	0.400	0.420	0.400	0.405	4.050	140,015
2021-12-01	0.400	0.420	0.360	0.400	4.000	569,316
2021-11-30	0.415	0.415	0.405	0.410	4.100	101,213
2021-11-29	0.460	0.460	0.410	0.420	4.200	199,830
2021-11-26	0.430	0.440	0.410	0.430	4.300	171,428
2021-11-25	0.445	0.460	0.440	0.450	4.500	34,319
2021-11-24	0.460	0.465	0.440	0.445	4.450	76,165
2021-11-23	0.480	0.485	0.445	0.460	4.600	359,272
2021-11-22	0.500	0.500	0.470	0.485	4.850	245,031
2021-11-19	0.500	0.510	0.490	0.500	5.000	102,914
2021-11-18	0.520	0.520	0.500	0.510	5.100	222,189
2021-11-17	0.540	0.540	0.510	0.510	5.100	43,575
2021-11-16	0.510	0.550	0.510	0.510	5.100	97,036
2021-11-15	0.510	0.510	0.485	0.500	5.000	364,129
2021-11-12	0.520	0.520	0.510	0.520	5.200	61,923
2021-11-11	0.520	0.530	0.510	0.520	5.200	114,066
2021-11-10	0.520	0.520	0.510	0.510	5.100	61,958
2021-11-09	0.540	0.550	0.520	0.520	5.200	13,024
2021-11-08	0.520	0.530	0.520	0.520	5.200	11,569
2021-11-05	0.540	0.540	0.510	0.510	5.100	136,173
2021-11-04	0.520	0.530	0.500	0.520	5.200	78,772
2021-11-03	0.500	0.560	0.500	0.510	5.100	433,392
2021-11-02	0.570	0.570	0.530	0.560	5.600	102,764
2021-11-01	0.570	0.570	0.550	0.550	5.500	56,912
2021-10-29	0.550	0.570	0.530	0.570	5.700	158,807
2021-10-28	0.550	0.560	0.550	0.550	5.500	84,316
2021-10-27	0.570	0.570	0.550	0.570	5.700	67,171
2021-10-26	0.590	0.600	0.580	0.580	5.800	89,772
2021-10-25	0.600	0.610	0.590	0.610	6.100	134,600
2021-10-22	0.590	0.590	0.570	0.590	5.900	134,405
2021-10-21	0.590	0.600	0.580	0.590	5.900	123,095

← NewerPage 21 of 21 · 1,244 trading days

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.