Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

Arch Biopartners Inc. (ARCH.V)

Compare
1.8900
+0.0100
+(0.53%)
As of 1:36:08 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.87001.90001.87001.89001.89003,701
Apr 10, 20251.86001.91001.73001.88001.880011,600
Apr 9, 20251.64001.87001.64001.87001.870034,600
Apr 8, 20251.64001.65001.57001.62001.620027,600
Apr 7, 20251.27001.65001.27001.56001.560038,100
Apr 4, 20251.79001.79001.67001.69001.69004,100
Apr 3, 20251.80001.80001.75001.78001.7800500
Apr 2, 20251.75001.82001.73001.82001.820021,000
Apr 1, 20251.80001.80001.65001.70001.700015,600
Mar 31, 20251.83001.83001.68001.76001.76007,800
Mar 28, 20251.83001.83001.70001.75001.75008,500
Mar 27, 20251.85001.85001.82001.82001.82002,100
Mar 26, 20251.85001.85001.81001.83001.83005,900
Mar 25, 20251.86001.86001.85001.85001.8500400
Mar 24, 20251.83001.86001.83001.86001.86004,200
Mar 21, 20251.85001.86001.84001.85001.850016,900
Mar 20, 20251.87001.87001.85001.86001.86001,100
Mar 19, 20251.87001.88001.85001.86001.86003,500
Mar 18, 20251.87001.87001.82001.87001.87002,800
Mar 17, 20251.87001.87001.86001.86001.8600500
Mar 14, 20251.86001.87001.82001.87001.87003,400
Mar 13, 20251.87001.88001.87001.88001.88002,500
Mar 12, 20251.79001.87001.75001.87001.87005,300
Mar 11, 20251.77001.78001.70001.76001.76004,800
Mar 10, 20251.85001.85001.73001.74001.74008,900
Mar 7, 20251.84001.87001.76001.78001.780017,600
Mar 6, 20251.87001.87001.82001.84001.84001,500
Mar 5, 20251.88001.88001.84001.84001.84002,900
Mar 4, 20251.88001.88001.81001.82001.82002,600
Mar 3, 20251.86001.86001.83001.85001.85002,800
Feb 28, 20251.86001.87001.77001.87001.870018,400
Feb 27, 20251.85001.90001.85001.87001.87007,300
Feb 26, 20251.93001.93001.84001.89001.89006,100
Feb 25, 20251.91001.93001.89001.91001.91003,000
Feb 24, 20251.93001.93001.88001.88001.88003,800
Feb 21, 20251.94001.94001.90001.90001.90002,200
Feb 20, 20251.89001.92001.86001.92001.92008,600
Feb 19, 20251.94001.94001.83001.88001.880010,100
Feb 18, 20251.89001.94001.85001.92001.920031,700
Feb 14, 20251.89001.90001.88001.88001.88005,600
Feb 13, 20251.87001.90001.87001.89001.89006,400
Feb 12, 20251.86001.87001.85001.87001.870014,000
Feb 11, 20251.88001.88001.84001.87001.87004,000
Feb 10, 20251.88001.90001.82001.86001.860015,800
Feb 7, 20251.90001.90001.86001.89001.890011,600
Feb 6, 20251.86001.94001.83001.89001.890021,700
Feb 5, 20251.86001.90001.75001.84001.840016,300
Feb 4, 20251.83001.85001.77001.82001.82006,200
Feb 3, 20251.76001.86001.76001.81001.81006,300
Jan 31, 20251.88001.88001.80001.83001.83007,600
Jan 30, 20251.87001.90001.84001.88001.88004,100
Jan 29, 20251.84001.89001.75001.87001.870033,300
Jan 28, 20251.84001.86001.83001.86001.86002,800
Jan 27, 20251.92001.93001.81001.85001.850016,900
Jan 24, 20251.93001.93001.87001.92001.92002,800
Jan 23, 20251.90001.92001.87001.91001.91005,800
Jan 22, 20251.92001.92001.89001.90001.90001,700
Jan 21, 20251.90001.90001.84001.88001.880011,500
Jan 20, 20251.92001.92001.88001.89001.89003,300
Jan 17, 20251.92001.92001.86001.88001.88009,500
Jan 16, 20251.92001.95001.89001.92001.920016,500
Jan 15, 20251.92001.92001.83001.90001.900015,900
Jan 14, 20251.92001.92001.86001.88001.880021,200
Jan 13, 20251.94001.94001.90001.93001.93005,800
Jan 10, 20251.94001.95001.92001.95001.950041,900
Jan 9, 20251.95001.95001.93001.93001.93002,600
Jan 8, 20251.94001.94001.85001.90001.90005,500
Jan 7, 20251.92001.92001.89001.91001.91002,000
Jan 6, 20252.00002.01001.85001.93001.930016,000
Jan 3, 20251.97002.01001.94002.00002.000024,500
Jan 2, 20251.94001.98001.92001.94001.940012,300
Dec 31, 20241.88001.94001.85001.93001.930012,800
Dec 30, 20241.71001.88001.71001.84001.840012,500
Dec 27, 20241.89001.89001.76001.83001.830012,200
Dec 24, 20241.82001.86001.77001.86001.860010,100
Dec 23, 20241.85001.85001.75001.79001.790012,700
Dec 20, 20241.78001.79001.70001.77001.770011,500
Dec 19, 20241.77001.77001.67001.72001.72008,600
Dec 18, 20241.80001.80001.58001.70001.700033,400
Dec 17, 20241.86001.87001.68001.75001.750020,100
Dec 16, 20241.86001.86001.83001.86001.86008,100
Dec 13, 20241.87001.89001.86001.87001.870010,300
Dec 12, 20241.92001.92001.73001.87001.870014,900
Dec 11, 20241.92001.92001.83001.84001.840015,900
Dec 10, 20241.91001.93001.78001.91001.910033,200
Dec 9, 20241.95001.96001.92001.94001.940017,400
Dec 6, 20241.96001.96001.92001.95001.95005,300
Dec 5, 20241.96001.96001.91001.94001.94005,600
Dec 4, 20241.96001.96001.95001.95001.95004,300
Dec 3, 20241.96001.97001.95001.96001.96002,000
Dec 2, 20241.95001.96001.94001.96001.96003,000
Nov 29, 20241.96001.97001.95001.95001.950012,200
Nov 28, 20241.97001.97001.95001.96001.96003,500
Nov 27, 20241.95001.96001.92001.92001.920013,100
Nov 26, 20241.96001.96001.90001.96001.96004,000
Nov 25, 20241.98001.98001.89001.94001.940016,000
Nov 22, 20241.96002.00001.86001.95001.950060,400
Nov 21, 20241.90001.94001.82001.93001.930045,500
Nov 20, 20242.01002.02001.84001.85001.850024,600
Nov 19, 20242.01002.01001.97002.00002.00002,300
Nov 18, 20242.02002.03002.01002.01002.01005,000
Nov 15, 20241.98002.02001.98002.01002.01002,300
Nov 14, 20241.95002.00001.90001.95001.950017,700
Nov 13, 20242.01002.01001.95002.00002.00006,200
Nov 12, 20242.02002.03002.00002.01002.01002,200
Nov 11, 20242.04002.10002.00002.00002.000046,200
Nov 8, 20241.98002.06001.93002.05002.050063,100
Nov 7, 20241.98001.98001.94001.97001.970011,900
Nov 6, 20241.99001.99001.97001.98001.980040,500
Nov 5, 20241.99001.99001.96001.96001.96006,600
Nov 4, 20241.95002.02001.95002.00002.000052,000
Nov 1, 20241.95001.96001.87001.95001.950010,400
Oct 31, 20241.97001.97001.84001.86001.86007,300
Oct 30, 20241.97001.97001.87001.93001.93006,600
Oct 29, 20242.01002.01001.93001.96001.96005,000
Oct 28, 20242.05002.05001.92001.95001.950021,000
Oct 25, 20242.06002.07002.00002.00002.000039,800
Oct 24, 20242.08002.09002.03002.06002.060041,500
Oct 23, 20242.00002.02001.96001.99001.990022,900
Oct 22, 20242.04002.04001.95001.97001.97009,800
Oct 21, 20242.14002.14002.04002.04002.04007,200
Oct 18, 20242.00002.20001.98002.14002.140025,800
Oct 17, 20241.88002.00001.88002.00002.000017,900
Oct 16, 20241.92001.92001.86001.88001.88007,000
Oct 15, 20241.87001.90001.83001.88001.880016,300
Oct 11, 20241.87001.88001.80001.87001.870020,200
Oct 10, 20241.91001.91001.84001.85001.85005,500
Oct 9, 20241.92001.92001.79001.86001.860011,000
Oct 8, 20241.91001.91001.84001.89001.890010,200
Oct 7, 20241.85002.00001.85001.90001.900011,300
Oct 4, 20241.85001.90001.85001.86001.86002,300
Oct 3, 20241.80001.83001.79001.83001.83004,300
Oct 2, 20241.79001.79001.77001.79001.79004,000
Oct 1, 20241.80001.81001.78001.79001.79002,900
Sep 30, 20241.80001.80001.70001.77001.770011,300
Sep 27, 20241.82001.82001.77001.81001.810014,600
Sep 26, 20241.71001.75001.70001.75001.75006,700
Sep 25, 20241.67001.69001.66001.68001.680020,400
Sep 24, 20241.66001.66001.65001.66001.66002,100
Sep 23, 20241.66001.69001.62001.65001.650013,300
Sep 20, 20241.66001.66001.56001.64001.64003,800
Sep 19, 20241.66001.67001.64001.66001.660011,000
Sep 18, 20241.66001.66001.61001.66001.66003,700
Sep 17, 20241.59001.64001.54001.64001.640022,200
Sep 16, 20241.59001.59001.45001.54001.540016,400
Sep 13, 20241.60001.60001.57001.57001.57005,900
Sep 12, 20241.51001.59001.51001.58001.580023,300
Sep 11, 20241.49001.50001.49001.50001.50002,100
Sep 10, 20241.50001.51001.40001.51001.510037,800
Sep 9, 20241.52001.52001.50001.51001.51002,400
Sep 6, 20241.47001.50001.47001.50001.50002,900
Sep 5, 20241.47001.48001.47001.47001.47002,300
Sep 4, 20241.42001.46001.39001.45001.450027,000
Sep 3, 20241.44001.45001.39001.41001.410032,000
Aug 30, 20241.45001.45001.44001.45001.45001,100
Aug 29, 20241.45001.46001.45001.45001.45001,600
Aug 28, 20241.46001.46001.43001.43001.43001,400
Aug 27, 20241.48001.48001.40001.41001.41006,300
Aug 26, 20241.48001.48001.36001.46001.460016,400
Aug 23, 20241.48001.48001.42001.42001.420011,800
Aug 22, 20241.48001.48001.48001.48001.4800600
Aug 21, 20241.49001.49001.43001.47001.47007,400
Aug 20, 20241.48001.51001.46001.46001.460023,400
Aug 19, 20241.49001.49001.42001.47001.470028,000
Aug 16, 20241.49001.50001.48001.49001.49003,200
Aug 15, 20241.51001.51001.47001.47001.47002,000
Aug 14, 20241.48001.51001.47001.47001.470010,000
Aug 13, 20241.54001.54001.49001.50001.50005,500
Aug 12, 20241.54001.54001.48001.50001.50007,500
Aug 9, 20241.53001.54001.46501.50001.50007,900
Aug 8, 20241.54001.55001.43001.48001.480019,000
Aug 7, 20241.54001.54001.48001.48001.48004,000
Aug 6, 20241.54001.57001.49001.51001.510014,300
Aug 2, 20241.53001.58001.51001.55001.550024,600
Aug 1, 20241.53001.53001.51001.51001.51005,000
Jul 31, 20241.57001.57001.43001.49001.490038,500
Jul 30, 20241.60001.60001.55001.57001.570017,600
Jul 29, 20241.58001.59001.53001.56001.56009,500
Jul 26, 20241.49001.59001.45001.59001.590043,500
Jul 25, 20241.50001.50001.44001.49001.490015,500
Jul 24, 20241.52001.52001.45001.51001.510039,000
Jul 23, 20241.56001.56001.47001.47001.470013,400
Jul 22, 20241.59001.59001.49001.50001.500013,900
Jul 19, 20241.60001.60001.57001.57001.570010,500
Jul 18, 20241.60001.60001.54001.56001.560063,300
Jul 17, 20241.61001.61001.56001.60001.60008,200
Jul 16, 20241.64001.64001.61001.61001.61001,700
Jul 15, 20241.61001.65001.60001.62501.62504,200
Jul 12, 20241.65001.65001.62001.62001.62002,600
Jul 11, 20241.70001.70001.62001.63501.635034,900
Jul 10, 20241.67001.70001.66001.66001.660010,500
Jul 9, 20241.67001.67001.62001.65001.650013,800
Jul 8, 20241.68001.70001.65001.65001.650010,800
Jul 5, 20241.70001.70001.65001.68001.680036,000
Jul 4, 20241.69001.70001.69001.69001.69002,600
Jul 3, 20241.68001.70001.65001.66001.660011,300
Jul 2, 20241.69001.69001.65001.65001.65006,900
Jun 28, 20241.70001.70001.64001.68001.68006,100
Jun 27, 20241.70001.70001.68001.70001.700011,300
Jun 26, 20241.66001.66001.61001.65001.650013,900
Jun 25, 20241.66001.66001.64001.65001.65004,000
Jun 24, 20241.66001.70001.61001.62001.620024,000
Jun 21, 20241.73001.73001.60001.65001.6500107,200
Jun 20, 20241.71001.73001.68001.72001.720012,800
Jun 19, 20241.70001.70001.70001.70001.700010,600
Jun 18, 20241.70001.70001.66001.68001.68007,300
Jun 17, 20241.72001.72001.65001.66001.660026,500
Jun 14, 20241.72001.73001.65001.69001.690057,900
Jun 13, 20241.73001.73001.69001.71001.710041,900
Jun 12, 20241.75001.75001.68001.70001.700021,000
Jun 11, 20241.75001.75001.72001.74001.740042,400
Jun 10, 20241.75001.79001.72001.75001.750033,800
Jun 7, 20241.67001.75001.67001.75001.750027,100
Jun 6, 20241.70001.70001.62001.67001.67006,700
Jun 5, 20241.69001.69001.67001.68001.68003,800
Jun 4, 20241.67001.67001.63001.67001.67005,800
Jun 3, 20241.68001.68001.64001.64001.64003,500
May 31, 20241.70001.70001.63001.67001.67009,800
May 30, 20241.69001.71001.62001.69001.690037,400
May 29, 20241.67001.68001.64001.68001.68003,300
May 28, 20241.69001.70001.64001.68001.680012,100
May 27, 20241.69001.69001.68001.68001.68001,000
May 24, 20241.67001.69001.67001.69001.6900700
May 23, 20241.71001.71001.66001.68001.68004,200
May 22, 20241.70001.70501.69001.70001.70007,000
May 21, 20241.71001.71001.65001.68001.680031,800
May 17, 20241.69001.70001.68001.70001.700011,500
May 16, 20241.75001.75001.62001.69001.690021,900
May 15, 20241.74001.74001.67001.73001.730013,600
May 14, 20241.74001.75001.73001.73001.73001,900
May 13, 20241.73001.75001.71001.71001.71003,400
May 10, 20241.70001.74001.70001.71001.71001,300
May 9, 20241.70001.70001.70001.70001.7000900
May 8, 20241.70001.70001.68001.70001.70006,800
May 7, 20241.77001.77001.68001.68001.680016,400
May 6, 20241.78001.81001.74001.75001.750014,400
May 3, 20241.78001.90001.76001.77001.770049,600
May 2, 20241.77001.78001.65001.76001.7600106,800
May 1, 20241.83001.83001.73001.75001.750023,700
Apr 30, 20241.84001.90001.56001.79001.790084,700
Apr 29, 20241.92001.92001.81001.85001.850013,000
Apr 26, 20242.06002.06001.90001.90001.900021,800
Apr 25, 20242.17002.17002.00002.02002.020023,100
Apr 24, 20242.23002.23002.11002.13002.130023,200
Apr 23, 20242.33002.33002.22002.22002.220025,100
Apr 22, 20242.33002.37002.29002.31002.310018,600
Apr 19, 20242.39002.39002.34002.38002.380014,000
Apr 18, 20242.39002.40002.35002.38002.380023,800
Apr 17, 20242.39002.39002.36002.38002.38008,600
Apr 16, 20242.39002.39002.35002.35002.350032,600
Apr 15, 20242.40002.40002.35002.38002.380011,400
Apr 12, 20242.37002.40002.36002.37002.370011,700
Apr 11, 20242.38002.38002.36002.37002.37005,700

Related Tickers

AGW0.F Algernon Pharmaceuticals Inc.
0.0270
-34.15%
 
ITMC Itoco Inc.
0.0020
+11.11%
 
ENBI.CN Entheon Biomedical Corp.
0.1300
0.00%
 
AGN.CN Algernon Pharmaceuticals Inc.
0.0850
+6.25%
 
GLOW.CN Glow Lifetech Corp.
0.0650
0.00%
 
NGEN.V NervGen Pharma Corp.
2.7900
-0.36%
 
PHRM.CN PharmaTher Holdings Ltd.
0.1900
0.00%
 
MIR.V MedMira Inc.
0.0950
+18.75%
 
MDMA.CN Pharmala Biotech Holdings Inc.
0.1600
-5.88%
 
CYBN.NE Cybin Inc.
9.54
+17.92%