UK markets close in 2 hours 2 minutes

Arch Biopartners Inc. (ARCH.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.7500-0.0400 (-2.23%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.83001.83001.73001.75001.750023,700
30 Apr 20241.84001.90001.56001.79001.790084,700
29 Apr 20241.92001.92001.81001.85001.850013,000
26 Apr 20242.06002.06001.90001.90001.900021,800
25 Apr 20242.17002.17002.00002.02002.020023,100
24 Apr 20242.23002.23002.11002.13002.130023,200
23 Apr 20242.33002.33002.22002.22002.220025,100
22 Apr 20242.33002.37002.29002.31002.310018,600
19 Apr 20242.39002.39002.34002.38002.380014,000
18 Apr 20242.39002.40002.35002.38002.380023,800
17 Apr 20242.39002.39002.36002.38002.38008,600
16 Apr 20242.39002.39002.35002.35002.350032,600
15 Apr 20242.40002.40002.35002.38002.380011,400
12 Apr 20242.37002.40002.36002.37002.370011,700
11 Apr 20242.38002.38002.36002.37002.37005,700
10 Apr 20242.41002.41002.35002.36002.360045,900
09 Apr 20242.38002.41002.34002.40002.400067,100
08 Apr 20242.38002.41002.37002.37002.370031,500
05 Apr 20242.37002.40002.37002.37002.370013,900
04 Apr 20242.41002.41002.37002.37002.37004,700
03 Apr 20242.41002.43502.38002.39002.390047,200
02 Apr 20242.43002.43002.36002.39002.390061,500
01 Apr 20242.23002.32002.23002.30002.300038,700
28 Mar 20242.18002.33002.11002.24002.240046,000
27 Mar 20242.41002.41002.20002.20002.200048,800
26 Mar 20242.44002.44002.36002.37002.370013,300
25 Mar 20242.45002.47002.43002.43002.430010,800
22 Mar 20242.45002.46002.43002.45002.450011,400
21 Mar 20242.49002.49002.43002.46002.460013,200
20 Mar 20242.46002.48002.42002.43002.430016,700
19 Mar 20242.55002.55002.36002.47002.470071,500
18 Mar 20242.38002.56002.30002.49002.4900180,100
15 Mar 20242.01002.20002.01002.20002.200090,200
14 Mar 20241.88002.00001.88002.00002.000042,800
13 Mar 20241.82001.89001.79001.89001.89007,800
12 Mar 20241.79001.80001.69001.74001.740022,600
11 Mar 20241.75001.77001.75001.77001.770024,700
08 Mar 20241.75001.75001.72001.75001.750019,100
07 Mar 20241.56001.75001.55501.73001.730086,600
06 Mar 20241.52001.57001.52001.56001.560015,800
05 Mar 20241.56001.56001.54001.56001.56008,700
04 Mar 20241.54001.55001.52001.55001.550013,000
01 Mar 20241.51001.53001.50001.52001.52004,000
29 Feb 20241.50001.53001.46001.49001.490040,900
28 Feb 20241.60001.60001.48001.48001.480031,100
27 Feb 20241.59001.69001.55001.60001.600070,200
26 Feb 20241.53001.54001.52001.54001.54003,800
23 Feb 20241.49001.52001.49001.52001.520015,000
22 Feb 20241.47001.51001.41001.49001.490051,000
21 Feb 20241.46001.47001.43001.45001.450015,500
20 Feb 20241.38001.44001.38001.44001.440016,700
16 Feb 20241.42001.42001.39001.42001.420013,900
15 Feb 20241.38001.41001.38001.40001.400012,600
14 Feb 20241.41001.41001.37001.38001.38007,300
13 Feb 20241.44001.44001.40001.40001.40005,800
12 Feb 20241.46001.47001.42001.42001.420011,700
09 Feb 20241.47001.47001.43001.43001.43008,300
08 Feb 20241.42001.47001.38001.45001.450050,500
07 Feb 20241.42001.42001.37001.40001.400014,800
06 Feb 20241.44001.44001.38001.39001.390022,700
05 Feb 20241.40001.42001.39001.39001.39009,600
02 Feb 20241.46001.46001.37001.40001.400023,400
01 Feb 20241.46001.46001.44001.44001.44003,900
31 Jan 20241.50001.50001.46001.46001.46003,800
30 Jan 20241.56001.56001.49001.50001.500024,600
29 Jan 20241.58001.58001.55001.56001.56008,800
26 Jan 20241.60001.60001.56001.57001.57009,200
25 Jan 20241.54001.59001.54001.58001.580044,700
24 Jan 20241.53001.55001.51001.53001.530011,000
23 Jan 20241.52001.52001.48001.50001.500011,800
22 Jan 20241.47001.52001.47001.52001.520011,000
19 Jan 20241.54001.54001.50001.50001.500013,300
18 Jan 20241.53001.55001.53001.53001.53008,800
17 Jan 20241.54001.54001.48001.52001.520017,400
16 Jan 20241.52001.54001.52001.53001.53007,900
15 Jan 20241.51001.51001.46001.50001.500017,900
12 Jan 20241.51001.51001.47001.49001.490012,400
11 Jan 20241.44001.51001.44001.49001.490014,800
10 Jan 20241.41001.44001.40001.44001.440054,700
09 Jan 20241.44001.44001.37001.38001.380019,000
08 Jan 20241.45001.45001.39001.43001.430019,200
05 Jan 20241.46001.46001.44001.44001.44005,800
04 Jan 20241.46001.46001.44001.45001.450013,500
03 Jan 20241.49001.49001.45001.45001.45007,100
02 Jan 20241.47001.50001.45001.45001.450025,100
29 Dec 20231.45001.48001.45001.48001.48002,000
28 Dec 20231.47001.47001.43001.43001.43008,900
27 Dec 20231.47001.48001.41001.45001.450016,200
22 Dec 20231.50001.50001.45001.45001.45009,200
21 Dec 20231.40001.50001.31001.50001.500042,300
20 Dec 20231.48001.48001.39001.40001.400020,900
19 Dec 20231.48001.49001.45001.45001.450012,300
18 Dec 20231.47001.51001.45001.47001.470050,100
15 Dec 20231.48001.48001.43001.45001.450043,600
14 Dec 20231.50001.50001.43001.45001.450029,900
13 Dec 20231.50001.51001.43001.44001.440029,100
12 Dec 20231.48001.51001.46001.50001.500024,900
11 Dec 20231.36001.45001.36001.45001.450027,300
08 Dec 20231.45001.45001.40001.41001.410014,200
07 Dec 20231.50001.51001.43001.43001.430022,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...