UK markets close in 1 hour 7 minutes

BetterLife Pharma Inc. (BETR.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
As of 03:59PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.00000.12000.12000.12000.1200-
25 Jun 20240.11000.12000.11000.11500.115026,815
24 Jun 20240.12500.12500.12500.12500.1250-
21 Jun 20240.12000.12500.11000.12500.1250267,000
20 Jun 20240.11500.12500.11500.12500.125050,500
19 Jun 20240.12500.12500.12500.12500.1250-
18 Jun 20240.10500.12500.10500.12500.12502,839
17 Jun 20240.12500.12500.11500.12500.125045,650
14 Jun 20240.12500.12500.12000.12000.1200155,500
13 Jun 20240.12000.12000.12000.12000.120074,000
12 Jun 20240.11500.11500.11500.11500.11507,000
11 Jun 20240.12000.12500.12000.12500.125060,000
10 Jun 20240.12500.12500.12000.12000.1200102,336
07 Jun 20240.13000.13000.12000.12000.1200195,339
06 Jun 20240.12000.12000.11500.11500.1150113,500
05 Jun 20240.12500.12500.12000.12500.1250147,110
04 Jun 20240.12500.12500.12000.12000.120082,089
03 Jun 20240.12000.12500.12000.12500.1250154,637
31 May 20240.12500.13000.12500.13000.1300115,000
30 May 20240.12500.12500.12500.12500.1250-
29 May 20240.12500.12500.12500.12500.12501,000
28 May 20240.12500.12500.12500.12500.1250-
27 May 20240.12500.12500.12500.12500.125058,033
24 May 20240.12500.12500.12500.12500.125040,050
23 May 20240.11500.11500.11500.11500.1150-
22 May 20240.12500.12500.11500.11500.115020,500
21 May 20240.13000.13000.12500.12500.125038,000
17 May 20240.12500.13000.12500.13000.1300139,500
16 May 20240.12500.12500.12500.12500.1250-
15 May 20240.12000.12500.12000.12500.125013,220
14 May 20240.12500.13000.12000.12500.125067,500
13 May 20240.12000.12000.12000.12000.120024,056
10 May 20240.12000.12500.12000.12500.125012,750
09 May 20240.13000.13000.13000.13000.1300-
08 May 20240.13000.13000.12000.13000.1300128,250
07 May 20240.12000.13000.12000.13000.1300128,225
06 May 20240.13000.13000.12000.12000.1200306,690
03 May 20240.13000.14000.13000.13000.1300239,750
02 May 20240.11000.12000.11000.12000.1200297,800
01 May 20240.11500.12000.10500.11500.1150181,288
30 Apr 20240.11000.11500.10500.11500.11504,621
29 Apr 20240.10500.10500.10500.10500.105010,290
26 Apr 20240.10000.10000.10000.10000.10003,950
25 Apr 20240.10000.10000.10000.10000.1000-
24 Apr 20240.10000.10000.10000.10000.100025,000
23 Apr 20240.10000.10500.10000.10500.105020,000
22 Apr 20240.10000.10500.10000.10500.105016,000
19 Apr 20240.10500.10500.10500.10500.10505,000
18 Apr 20240.10000.10000.10000.10000.1000-
17 Apr 20240.10000.10500.10000.10000.1000170,300
16 Apr 20240.10000.10000.10000.10000.10001,700
15 Apr 20240.10000.10000.10000.10000.10002,000
12 Apr 20240.10000.10000.10000.10000.10009,035
11 Apr 20240.09500.10500.09500.10500.1050172,550
10 Apr 20240.09500.09500.09500.09500.0950-
09 Apr 20240.10000.10000.09500.09500.0950124,000
08 Apr 20240.10000.10000.10000.10000.100029,000
05 Apr 20240.10000.10000.10000.10000.1000108,100
04 Apr 20240.09000.09000.08500.09000.0900200,800
03 Apr 20240.09500.09500.09000.09500.0950300,763
02 Apr 20240.10500.10500.09500.09500.095028,000
01 Apr 20240.09000.11000.09000.11000.110039,000
28 Mar 20240.10000.10000.09000.09000.090043,000
27 Mar 20240.09500.09500.09500.09500.0950318,000
26 Mar 20240.10000.10000.09500.09500.0950130,000
25 Mar 20240.10500.10500.10000.10000.1000179,006
22 Mar 20240.09500.10500.09500.10500.1050106,800
21 Mar 20240.10000.10500.10000.10000.1000380,110
20 Mar 20240.10000.10000.10000.10000.100066,882
19 Mar 20240.10000.10000.10000.10000.1000179,102
18 Mar 20240.10000.10500.10000.10000.1000168,450
15 Mar 20240.10000.10000.10000.10000.100073,500
14 Mar 20240.10000.10000.10000.10000.100086,900
13 Mar 20240.11000.11000.10000.10000.100037,000
12 Mar 20240.09500.10500.09500.10500.1050382,347
11 Mar 20240.09000.09000.09000.09000.090033,100
08 Mar 20240.09000.09500.09000.09000.0900179,400
07 Mar 20240.09500.10000.09000.09500.095074,500
06 Mar 20240.09000.10500.09000.10000.1000437,821
05 Mar 20240.09000.09000.09000.09000.090019,030
04 Mar 20240.09000.09000.08500.09000.090075,510
01 Mar 20240.09000.09000.09000.09000.090019,000
29 Feb 20240.08500.08500.08500.08500.085052,390
28 Feb 20240.08500.08500.07500.08500.0850251,630
27 Feb 20240.08500.09000.08000.09000.090082,500
26 Feb 20240.09000.09000.09000.09000.090040,000
23 Feb 20240.08000.09000.08000.09000.0900101,300
22 Feb 20240.08500.08500.08000.08000.080022,100
21 Feb 20240.09000.09000.09000.09000.09004,000
20 Feb 20240.09000.09000.09000.09000.090034,552
16 Feb 20240.09000.09000.09000.09000.090093,667
15 Feb 20240.09000.09000.08500.08500.085032,500
14 Feb 20240.09000.09000.09000.09000.0900106,943
13 Feb 20240.09500.09500.09000.09000.0900164,000
12 Feb 20240.09000.09000.09000.09000.0900-
09 Feb 20240.09000.09000.09000.09000.090073,000
08 Feb 20240.09000.09000.09000.09000.0900-
07 Feb 20240.10000.10000.09000.09000.090080,500
06 Feb 20240.09000.10000.09000.10000.1000411,350
05 Feb 20240.08500.09000.08500.09000.0900402,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...