TSXV - Delayed Quote CAD

Premier Health of America Inc. (PHA.V)

Compare
0.1400 -0.0050 (-3.45%)
At close: 3:56 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.1400 0.1450 0.1350 0.1400 0.1400 127,500
Nov 6, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 37,000
Nov 5, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 -
Nov 4, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 10,720
Nov 1, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 16,000
Oct 31, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Oct 30, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Oct 29, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 4,800
Oct 28, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Oct 25, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Oct 24, 2024 0.1600 0.1900 0.1600 0.1900 0.1900 64,110
Oct 23, 2024 0.1300 0.1700 0.1300 0.1700 0.1700 70,748
Oct 22, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 34,200
Oct 21, 2024 0.1500 0.1500 0.1400 0.1400 0.1400 3,600
Oct 18, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Oct 17, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Oct 16, 2024 0.1450 0.1500 0.1450 0.1500 0.1500 28,000
Oct 15, 2024 0.1450 0.1600 0.1300 0.1500 0.1500 74,955
Oct 11, 2024 0.1550 0.1600 0.1500 0.1500 0.1500 29,500
Oct 10, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 -
Oct 9, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 500
Oct 8, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 -
Oct 7, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 -
Oct 4, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 -
Oct 3, 2024 0.1650 0.1650 0.1550 0.1550 0.1550 3,000
Oct 2, 2024 0.1650 0.1700 0.1650 0.1700 0.1700 10,000
Oct 1, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 15,017
Sep 30, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 600
Sep 27, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Sep 26, 2024 0.1650 0.1700 0.1650 0.1700 0.1700 19,000
Sep 25, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 28,500
Sep 24, 2024 0.1500 0.1700 0.1500 0.1700 0.1700 60,000
Sep 23, 2024 0.1350 0.1400 0.1350 0.1400 0.1400 12,500
Sep 20, 2024 0.1450 0.1450 0.1350 0.1400 0.1400 26,500
Sep 19, 2024 0.1350 0.1350 0.1350 0.1350 0.1350 1,500
Sep 18, 2024 0.1500 0.1550 0.1500 0.1500 0.1500 30,000
Sep 17, 2024 0.1350 0.1350 0.1350 0.1350 0.1350 11,500
Sep 16, 2024 0.1600 0.1600 0.1100 0.1400 0.1400 99,650
Sep 13, 2024 0.1600 0.1600 0.1550 0.1600 0.1600 22,500
Sep 12, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 7,500
Sep 11, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 18,000
Sep 10, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 20,000
Sep 9, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 7,100
Sep 6, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 116,000
Sep 5, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 10,882
Sep 4, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 38,013
Sep 3, 2024 0.1700 0.1750 0.1700 0.1700 0.1700 27,000
Aug 30, 2024 0.1800 0.1800 0.1550 0.1600 0.1600 75,592
Aug 29, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 14,700
Aug 28, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 15,530
Aug 27, 2024 0.1700 0.1750 0.1600 0.1700 0.1700 101,848
Aug 26, 2024 0.2200 0.2200 0.1750 0.1750 0.1750 144,397
Aug 23, 2024 0.1850 0.2250 0.1850 0.2100 0.2100 109,300
Aug 22, 2024 0.2650 0.2800 0.1800 0.1900 0.1900 705,516
Aug 21, 2024 0.3750 0.3750 0.3650 0.3650 0.3650 23,000
Aug 20, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 59,506
Aug 19, 2024 0.3750 0.3800 0.3500 0.3800 0.3800 43,000
Aug 16, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 11,500
Aug 15, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 88,000
Aug 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 12,500
Aug 13, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 43,575
Aug 12, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 31,001
Aug 9, 2024 0.3650 0.3750 0.3650 0.3750 0.3750 3,001
Aug 8, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 8,500
Aug 7, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 176,650
Aug 6, 2024 0.3750 0.3800 0.3750 0.3750 0.3750 22,218
Aug 2, 2024 0.3550 0.3750 0.3550 0.3750 0.3750 5,000
Aug 1, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jul 31, 2024 0.3850 0.3850 0.3375 0.3400 0.3400 47,808
Jul 30, 2024 0.3450 0.3600 0.3300 0.3300 0.3300 17,796
Jul 29, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 5,100
Jul 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 11,600
Jul 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 8,501
Jul 24, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 9,500
Jul 23, 2024 0.3650 0.3700 0.3300 0.3300 0.3300 9,300
Jul 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,350
Jul 19, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 24,001
Jul 18, 2024 0.3700 0.3700 0.3300 0.3300 0.3300 142,084
Jul 17, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 6,131
Jul 16, 2024 0.3800 0.3800 0.3550 0.3550 0.3550 13,500
Jul 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 5,001
Jul 12, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,501
Jul 11, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jul 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 8,901
Jul 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 8, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 52,500
Jul 5, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 9,500
Jul 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,001
Jul 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,500
Jul 2, 2024 0.3600 0.3650 0.3600 0.3650 0.3650 14,001
Jun 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,500
Jun 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 12,786
Jun 25, 2024 0.3750 0.3750 0.3500 0.3500 0.3500 48,813
Jun 24, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 10,000
Jun 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,501
Jun 20, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 7,001
Jun 19, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 64,001
Jun 18, 2024 0.3900 0.3900 0.3700 0.3750 0.3750 40,511
Jun 17, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 15,250
Jun 14, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 25,500
Jun 13, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 39,500
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,500
Jun 10, 2024 0.3950 0.3950 0.3750 0.3800 0.3800 26,500
Jun 7, 2024 0.3800 0.3800 0.3450 0.3550 0.3550 27,000
Jun 6, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 5, 2024 0.3450 0.3850 0.3450 0.3850 0.3850 34,501
Jun 4, 2024 0.4050 0.4050 0.3500 0.3700 0.3700 63,225
Jun 3, 2024 0.3600 0.4000 0.3450 0.4000 0.4000 43,950
May 31, 2024 0.3550 0.3750 0.3400 0.3400 0.3400 72,420
May 30, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 99,001
May 29, 2024 0.3200 0.3350 0.3100 0.3350 0.3350 114,575
May 28, 2024 0.3300 0.3300 0.2800 0.3250 0.3250 202,319
May 27, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 71,487
May 24, 2024 0.3900 0.3900 0.2950 0.3300 0.3300 259,534
May 23, 2024 0.3850 0.4000 0.3850 0.4000 0.4000 14,697
May 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,501
May 21, 2024 0.3900 0.4100 0.3900 0.4000 0.4000 28,730
May 17, 2024 0.4250 0.4400 0.4200 0.4200 0.4200 39,053
May 16, 2024 0.4450 0.4600 0.4150 0.4500 0.4500 32,501
May 15, 2024 0.4350 0.4400 0.3650 0.4400 0.4400 171,500
May 14, 2024 0.4400 0.4400 0.4350 0.4350 0.4350 12,501
May 13, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 8,800
May 10, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 8,800
May 9, 2024 0.4350 0.4400 0.4300 0.4400 0.4400 4,751
May 8, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 11,050
May 7, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
May 6, 2024 0.4600 0.4850 0.4500 0.4850 0.4850 2,500
May 3, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 2, 2024 0.4250 0.4500 0.4250 0.4400 0.4400 55,500
May 1, 2024 0.4750 0.4750 0.4200 0.4300 0.4300 67,061
Apr 30, 2024 0.4700 0.4850 0.4700 0.4850 0.4850 6,252
Apr 29, 2024 0.4750 0.5200 0.4600 0.4850 0.4850 126,500
Apr 26, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 7,700
Apr 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 24, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 12,501
Apr 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Apr 22, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 13,500
Apr 19, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 7,500
Apr 18, 2024 0.4850 0.4850 0.4800 0.4800 0.4800 25,500
Apr 17, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 46,001
Apr 16, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 52,580
Apr 15, 2024 0.4650 0.4800 0.4650 0.4800 0.4800 5,500
Apr 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 11, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 10, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 6,001
Apr 9, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 8, 2024 0.4700 0.5100 0.4700 0.5100 0.5100 8,560
Apr 5, 2024 0.4700 0.4750 0.4700 0.4750 0.4750 5,500
Apr 4, 2024 0.4800 0.4850 0.4800 0.4800 0.4800 5,000
Apr 3, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 500
Apr 2, 2024 0.5200 0.5200 0.4750 0.4800 0.4800 26,900
Apr 1, 2024 0.5000 0.5200 0.4750 0.4800 0.4800 30,500
Mar 28, 2024 0.5200 0.5200 0.4650 0.4700 0.4700 30,591
Mar 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,500
Mar 26, 2024 0.5000 0.5300 0.5000 0.5300 0.5300 14,000
Mar 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,360
Mar 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 4,500
Mar 21, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 48,500
Mar 20, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 2,102
Mar 19, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 23,502
Mar 18, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 9,198
Mar 15, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 20,550
Mar 14, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 13, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 18,000
Mar 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 22,501
Mar 11, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 135,500
Mar 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 4,000
Mar 7, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 25,331
Mar 6, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 24,092
Mar 5, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 62,635
Mar 4, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 90,500
Mar 1, 2024 0.5700 0.5700 0.5200 0.5400 0.5400 126,913
Feb 29, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 14,057
Feb 28, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 25,000
Feb 27, 2024 0.6500 0.6500 0.5700 0.5800 0.5800 195,876
Feb 26, 2024 0.6500 0.6700 0.6300 0.6700 0.6700 100,501
Feb 23, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 29,351
Feb 22, 2024 0.6400 0.6500 0.6300 0.6300 0.6300 44,020
Feb 21, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 13,015
Feb 20, 2024 0.5800 0.6600 0.5800 0.6000 0.6000 77,292
Feb 16, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 26,530
Feb 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 9,309
Feb 14, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 15,200
Feb 13, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 76,500
Feb 12, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 21,080
Feb 9, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 15,300
Feb 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 23,500
Feb 7, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 30,722
Feb 6, 2024 0.4900 0.5600 0.4900 0.5600 0.5600 214,500
Feb 5, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 42,302
Feb 2, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 36,510
Feb 1, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 15,500
Jan 31, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 2,195
Jan 30, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 29, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 11,000
Jan 26, 2024 0.4400 0.4950 0.4400 0.4950 0.4950 36,631
Jan 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 31,722
Jan 24, 2024 0.4500 0.4600 0.4250 0.4500 0.4500 17,735
Jan 23, 2024 0.4250 0.4800 0.4250 0.4500 0.4500 84,550
Jan 22, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 4,710
Jan 19, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 6,600
Jan 18, 2024 0.4800 0.4800 0.4300 0.4400 0.4400 50,020
Jan 17, 2024 0.4650 0.4800 0.4450 0.4500 0.4500 19,516
Jan 16, 2024 0.4550 0.4650 0.4500 0.4500 0.4500 26,000
Jan 15, 2024 0.4450 0.4450 0.4300 0.4300 0.4300 8,500
Jan 12, 2024 0.4250 0.4700 0.4200 0.4700 0.4700 39,344
Jan 11, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 2,600
Jan 10, 2024 0.4300 0.4300 0.4200 0.4250 0.4250 16,580
Jan 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,050
Jan 5, 2024 0.4350 0.4400 0.4300 0.4300 0.4300 51,599
Jan 4, 2024 0.4150 0.4250 0.4100 0.4200 0.4200 33,000
Jan 3, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,200
Jan 2, 2024 0.4350 0.4350 0.4100 0.4250 0.4250 7,000
Dec 29, 2023 0.4350 0.4350 0.4300 0.4300 0.4300 39,000
Dec 28, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 5,000
Dec 27, 2023 0.4200 0.4400 0.4150 0.4400 0.4400 35,500
Dec 22, 2023 0.4250 0.4250 0.3900 0.3900 0.3900 51,000
Dec 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 7,000
Dec 20, 2023 0.4200 0.4300 0.3900 0.3900 0.3900 147,000
Dec 19, 2023 0.3000 0.4200 0.2800 0.4200 0.4200 611,405
Dec 18, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 61,500
Dec 15, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 12,008
Dec 14, 2023 0.2950 0.3100 0.2950 0.3100 0.3100 14,000
Dec 13, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 5,000
Dec 12, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 50,000
Dec 11, 2023 0.3100 0.3100 0.2800 0.2900 0.2900 44,400
Dec 8, 2023 0.3250 0.3250 0.3100 0.3100 0.3100 29,000
Dec 7, 2023 0.3100 0.3200 0.3100 0.3150 0.3150 27,000
Dec 6, 2023 0.3350 0.3400 0.3150 0.3200 0.3200 70,503
Dec 5, 2023 0.3200 0.3450 0.3200 0.3450 0.3450 17,660
Dec 4, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 4,500
Dec 1, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 30, 2023 0.3300 0.3400 0.3200 0.3400 0.3400 114,300
Nov 29, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 13,500
Nov 28, 2023 0.3500 0.3650 0.3350 0.3500 0.3500 11,011
Nov 27, 2023 0.3600 0.3600 0.3500 0.3600 0.3600 3,500
Nov 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 3,000
Nov 23, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 30,000
Nov 22, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 4,000
Nov 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 8,000
Nov 20, 2023 0.3550 0.3600 0.3300 0.3550 0.3550 29,250
Nov 17, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 11,500
Nov 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 3,500
Nov 15, 2023 0.3550 0.3800 0.3550 0.3800 0.3800 19,500
Nov 14, 2023 0.3500 0.3500 0.3000 0.3500 0.3500 79,500
Nov 13, 2023 0.3600 0.3750 0.3600 0.3750 0.3750 7,500
Nov 10, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 26,500
Nov 9, 2023 0.3400 0.3700 0.3400 0.3700 0.3700 16,800
Nov 8, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 10,000
Nov 7, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 19,402

Related Tickers