Plurilock Security Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.490	0.500	0.455	0.480	0.480	214,998
2024-11-18	0.495	0.540	0.480	0.500	0.500	423,568
2024-11-15	0.445	0.500	0.445	0.475	0.475	850,479
2024-11-14	0.430	0.470	0.430	0.435	0.435	151,500
2024-11-13	0.440	0.460	0.415	0.425	0.425	131,298
2024-11-12	0.480	0.480	0.420	0.430	0.430	282,445
2024-11-11	0.425	0.470	0.385	0.465	0.465	658,486
2024-11-08	0.460	0.460	0.410	0.420	0.420	210,664
2024-11-07	0.450	0.465	0.435	0.460	0.460	263,430
2024-11-06	0.495	0.495	0.445	0.450	0.450	275,123
2024-11-05	0.470	0.500	0.465	0.490	0.490	381,405
2024-11-04	0.510	0.510	0.475	0.485	0.485	340,999
2024-11-01	0.500	0.550	0.470	0.485	0.485	482,986
2024-10-31	0.485	0.510	0.430	0.500	0.500	848,823
2024-10-30	0.540	0.540	0.475	0.475	0.475	675,557
2024-10-29	0.570	0.570	0.530	0.540	0.540	237,569
2024-10-28	0.590	0.590	0.540	0.570	0.570	379,468
2024-10-25	0.600	0.600	0.560	0.570	0.570	91,657
2024-10-24	0.600	0.610	0.570	0.570	0.570	303,504
2024-10-23	0.590	0.590	0.540	0.590	0.590	284,930
2024-10-22	0.580	0.590	0.570	0.570	0.570	140,604
2024-10-21	0.570	0.640	0.535	0.580	0.580	835,121
2024-10-18	0.590	0.590	0.545	0.550	0.550	389,241
2024-10-17	0.630	0.640	0.570	0.590	0.590	672,001
2024-10-16	0.650	0.680	0.620	0.630	0.630	191,342
2024-10-15	0.670	0.670	0.640	0.660	0.660	146,821
2024-10-11	0.700	0.700	0.630	0.680	0.680	718,692
2024-10-10	0.620	0.720	0.600	0.680	0.680	1,443,521
2024-10-09	0.590	0.600	0.560	0.600	0.600	445,051
2024-10-08	0.630	0.650	0.580	0.590	0.590	645,991
2024-10-07	0.630	0.650	0.610	0.640	0.640	517,363
2024-10-04	0.690	0.690	0.620	0.640	0.640	981,433
2024-10-03	0.820	0.840	0.680	0.700	0.700	2,259,000
2024-10-02	0.730	0.730	0.680	0.700	0.700	409,748
2024-10-01	0.750	0.770	0.710	0.750	0.750	377,788
2024-09-30	0.700	0.780	0.680	0.780	0.780	704,990
2024-09-27	0.680	0.700	0.610	0.680	0.680	527,635
2024-09-26	0.730	0.730	0.660	0.660	0.660	453,660
2024-09-25	0.730	0.750	0.710	0.740	0.740	372,650
2024-09-24	0.750	0.760	0.700	0.740	0.740	636,822
2024-09-23	0.740	0.780	0.670	0.740	0.740	1,002,340
2024-09-20	0.640	0.740	0.600	0.720	0.720	1,180,186
2024-09-19	0.600	0.610	0.560	0.610	0.610	342,435
2024-09-18	0.600	0.610	0.550	0.580	0.580	580,726
2024-09-17	0.630	0.650	0.590	0.600	0.600	423,050
2024-09-16	0.660	0.660	0.600	0.650	0.650	290,697
2024-09-13	0.640	0.650	0.600	0.650	0.650	260,338
2024-09-12	0.680	0.690	0.630	0.650	0.650	336,244
2024-09-11	0.720	0.720	0.630	0.650	0.650	519,529
2024-09-10	0.650	0.710	0.570	0.710	0.710	517,747
2024-09-09	0.680	0.680	0.620	0.650	0.650	253,447
2024-09-06	0.700	0.700	0.630	0.670	0.670	313,662
2024-09-05	0.730	0.750	0.670	0.700	0.700	305,914
2024-09-04	0.770	0.800	0.680	0.730	0.730	589,970
2024-09-03	0.900	0.900	0.760	0.800	0.800	614,984
2024-08-30	0.900	0.950	0.830	0.910	0.910	1,181,720
2024-08-29	0.770	0.950	0.770	0.950	0.950	1,384,292
2024-08-28	0.720	0.860	0.700	0.790	0.790	1,642,089
2024-08-27	0.720	0.740	0.590	0.700	0.700	3,712,729
2024-08-26	0.780	0.960	0.690	0.765	0.765	3,949,429

← NewerPage 9 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.