Plurilock Security Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.375	0.375	0.350	0.360	0.360	50,003
2025-02-13	0.370	0.370	0.355	0.365	0.365	131,792
2025-02-12	0.365	0.370	0.350	0.355	0.355	150,106
2025-02-11	0.340	0.360	0.340	0.355	0.355	183,913
2025-02-10	0.370	0.380	0.340	0.340	0.340	251,990
2025-02-07	0.380	0.385	0.370	0.375	0.375	140,400
2025-02-06	0.385	0.390	0.355	0.385	0.385	186,299
2025-02-05	0.390	0.400	0.380	0.385	0.385	40,795
2025-02-04	0.380	0.390	0.375	0.390	0.390	44,150
2025-02-03	0.380	0.395	0.375	0.375	0.375	152,419
2025-01-31	0.400	0.400	0.390	0.390	0.390	65,500
2025-01-30	0.410	0.410	0.400	0.400	0.400	40,248
2025-01-29	0.420	0.420	0.400	0.400	0.400	91,740
2025-01-28	0.390	0.420	0.385	0.420	0.420	372,859
2025-01-27	0.385	0.390	0.380	0.390	0.390	88,725
2025-01-24	0.390	0.390	0.375	0.380	0.380	76,523
2025-01-23	0.395	0.395	0.375	0.380	0.380	74,650
2025-01-22	0.395	0.400	0.385	0.390	0.390	121,528
2025-01-21	0.410	0.410	0.385	0.400	0.400	275,720
2025-01-20	0.395	0.405	0.385	0.385	0.385	272,037
2025-01-17	0.385	0.395	0.380	0.390	0.390	53,516
2025-01-16	0.380	0.390	0.375	0.380	0.380	257,880
2025-01-15	0.405	0.410	0.380	0.380	0.380	111,010
2025-01-14	0.385	0.415	0.375	0.400	0.400	417,400
2025-01-13	0.410	0.420	0.355	0.375	0.375	540,260
2025-01-10	0.443	0.455	0.435	0.440	0.440	157,200
2025-01-09	0.420	0.445	0.410	0.435	0.435	179,730
2025-01-08	0.460	0.460	0.410	0.413	0.413	249,350
2025-01-07	0.470	0.470	0.450	0.455	0.455	130,616
2025-01-06	0.485	0.500	0.460	0.470	0.470	172,661
2025-01-03	0.520	0.540	0.480	0.485	0.485	465,932
2025-01-02	0.455	0.510	0.430	0.510	0.510	564,380
2024-12-31	0.430	0.455	0.415	0.450	0.450	227,802
2024-12-30	0.440	0.445	0.410	0.420	0.420	182,065
2024-12-27	0.440	0.460	0.430	0.435	0.435	177,235
2024-12-24	0.425	0.460	0.420	0.455	0.455	99,231
2024-12-23	0.420	0.425	0.415	0.420	0.420	126,733
2024-12-20	0.400	0.440	0.400	0.410	0.410	78,226
2024-12-19	0.400	0.410	0.395	0.410	0.410	111,204
2024-12-18	0.390	0.410	0.380	0.390	0.390	263,350
2024-12-17	0.390	0.395	0.375	0.380	0.380	170,562
2024-12-16	0.400	0.400	0.390	0.390	0.390	77,023
2024-12-13	0.430	0.430	0.395	0.400	0.400	104,694
2024-12-12	0.460	0.460	0.410	0.410	0.410	94,640
2024-12-11	0.420	0.460	0.415	0.455	0.455	226,721
2024-12-10	0.415	0.430	0.405	0.408	0.408	99,500
2024-12-09	0.430	0.430	0.405	0.415	0.415	97,200
2024-12-06	0.380	0.430	0.380	0.420	0.420	370,882
2024-12-05	0.365	0.380	0.355	0.370	0.370	117,503
2024-12-04	0.380	0.390	0.360	0.370	0.370	172,602
2024-12-03	0.390	0.393	0.360	0.375	0.375	298,173
2024-12-02	0.415	0.425	0.390	0.395	0.395	201,136
2024-11-29	0.400	0.420	0.390	0.400	0.400	115,277
2024-11-28	0.370	0.400	0.370	0.390	0.390	309,797
2024-11-27	0.450	0.450	0.350	0.380	0.380	2,554,638
2024-11-26	0.460	0.475	0.448	0.470	0.470	263,127
2024-11-25	0.465	0.465	0.435	0.460	0.460	150,274
2024-11-22	0.445	0.475	0.430	0.465	0.465	152,691
2024-11-21	0.465	0.465	0.415	0.440	0.440	382,615
2024-11-20	0.480	0.480	0.450	0.465	0.465	169,869

← NewerPage 8 of 21 · 1,248 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.