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

Canadian Sec - Free Realtime Quote CAD

Pharmala Biotech Holdings Inc. (MDMA.CN)

Compare
0.1600
+0.0050
+(3.23%)
As of 1:44:16 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.15500.16000.15500.16000.160028,300
Apr 14, 20250.15000.17000.15000.15500.155030,821
Apr 11, 20250.17000.17500.15500.16500.1650113,259
Apr 10, 20250.17500.17500.16500.17000.170050,000
Apr 9, 20250.16500.16500.16000.16000.16001,500
Apr 8, 20250.16000.17500.16000.16000.1600123,203
Apr 7, 20250.16000.16500.15000.15000.150038,170
Apr 4, 20250.16500.17500.15000.17000.1700210,321
Apr 3, 20250.16500.17000.16000.16500.165056,023
Apr 2, 20250.16000.16500.15000.16500.1650227,025
Apr 1, 20250.16500.17000.16000.16000.1600124,046
Mar 31, 20250.17000.17500.15000.15000.1500135,030
Mar 28, 20250.17500.17500.16000.17000.170052,706
Mar 27, 20250.17500.18500.17000.18000.180045,964
Mar 26, 20250.18000.19000.17000.17000.170044,041
Mar 25, 20250.19000.19000.18000.18000.1800148,605
Mar 24, 20250.19000.20000.19000.20000.200036,430
Mar 21, 20250.19500.20000.19000.19000.190062,648
Mar 20, 20250.19000.20000.18000.19500.1950162,547
Mar 19, 20250.18500.19000.18000.19000.190036,800
Mar 18, 20250.18500.18500.18000.18500.185018,180
Mar 17, 20250.19000.20000.18000.19000.190098,145
Mar 14, 20250.19000.19000.17500.17500.175063,115
Mar 13, 20250.17500.18500.17500.17500.175047,893
Mar 12, 20250.19500.19500.18000.18000.18009,363
Mar 11, 20250.18500.19500.17000.18000.180077,650
Mar 10, 20250.20000.20000.18000.18000.1800190,111
Mar 7, 20250.19000.19000.17500.17500.175040,543
Mar 6, 20250.18000.19000.17500.18000.180062,777
Mar 5, 20250.18000.20000.18000.19000.190067,059
Mar 4, 20250.16500.17500.16000.17500.1750124,434
Mar 3, 20250.18000.19000.16000.16000.1600301,049
Feb 28, 20250.19500.19500.17000.18000.1800166,614
Feb 27, 20250.18500.18500.15500.18000.1800542,355
Feb 26, 20250.19000.19000.17500.18500.1850176,611
Feb 25, 20250.18000.20000.17000.19000.1900380,019
Feb 24, 20250.21500.21500.18500.19500.1950235,353
Feb 21, 20250.21000.23000.20500.21500.215053,224
Feb 20, 20250.23500.23500.21500.21500.2150150,611
Feb 19, 20250.26500.26500.22500.24000.240072,322
Feb 18, 20250.25000.26000.24500.24500.2450186,973
Feb 14, 20250.26000.27500.26000.26500.265039,117
Feb 13, 20250.26500.27500.26000.27500.2750160,893
Feb 12, 20250.26500.27000.25500.27000.270055,330
Feb 11, 20250.26000.27000.25000.26500.265027,930
Feb 10, 20250.27000.27000.26000.26000.260075,383
Feb 7, 20250.26000.27000.25500.26000.2600262,209
Feb 6, 20250.27500.27500.25000.25000.2500200,991
Feb 5, 20250.27000.27000.24500.27000.2700179,991
Feb 4, 20250.26000.29000.25000.27000.2700266,593
Feb 3, 20250.20000.26000.20000.26000.2600469,123
Jan 31, 20250.23000.23000.22500.23000.230046,402
Jan 30, 20250.23000.23000.20000.22500.2250374,998
Jan 29, 20250.20000.23500.19500.22000.2200516,040
Jan 28, 20250.23000.23000.20000.20000.2000459,780
Jan 27, 20250.23500.24000.22500.22500.2250163,396
Jan 24, 20250.23000.24000.22500.23500.235078,142
Jan 23, 20250.25000.25000.22500.23500.2350166,681
Jan 22, 20250.26000.26000.23000.24500.2450187,310
Jan 21, 20250.27000.27000.25000.25500.2550186,894
Jan 20, 20250.27000.27500.26000.27000.270052,065
Jan 17, 20250.28000.29500.26000.26000.2600333,436
Jan 16, 20250.29000.29500.28000.28000.280099,622
Jan 15, 20250.28500.30000.28000.28000.2800140,771
Jan 14, 20250.27500.30000.27500.29000.2900218,516
Jan 13, 20250.28500.31000.28500.29000.2900122,467
Jan 10, 20250.26500.31000.23500.31000.3100518,237
Jan 9, 20250.27500.28000.26000.26500.2650156,174
Jan 8, 20250.29000.29000.27500.29000.290098,170
Jan 7, 20250.29000.31000.27500.30000.3000577,230
Jan 6, 20250.29000.32500.28000.29500.29501,035,343
Jan 3, 20250.27500.29500.26000.29500.2950311,361
Jan 2, 20250.24000.27500.22500.27000.2700532,127
Dec 31, 20240.23500.25000.21000.25000.250058,946
Dec 30, 20240.23000.23000.21500.22500.225088,008
Dec 27, 20240.24000.24000.22000.23000.2300324,495
Dec 24, 20240.25000.25000.22000.25000.250043,062
Dec 23, 20240.25000.25500.23000.24000.240064,208
Dec 20, 20240.24500.26500.22500.23500.2350135,315
Dec 19, 20240.22500.25000.22500.24000.240063,304
Dec 18, 20240.24000.24000.23000.23000.2300151,297
Dec 17, 20240.23000.24000.22000.24000.2400166,269
Dec 16, 20240.24000.24500.22500.23000.230089,794
Dec 13, 20240.23000.26500.19500.24500.24502,511,116
Dec 12, 20240.29000.29000.25500.25500.2550333,644
Dec 11, 20240.31000.31500.28000.28500.2850176,559
Dec 10, 20240.30000.31000.29500.29500.2950254,219
Dec 9, 20240.30000.31500.29500.29500.2950161,150
Dec 6, 20240.31500.32500.30000.31500.3150237,979
Dec 5, 20240.31500.33000.31000.31000.3100271,567
Dec 4, 20240.31000.33000.31000.32500.3250245,998
Dec 3, 20240.31000.32500.30000.31000.3100251,602
Dec 2, 20240.27500.32000.27500.32000.3200707,259
Nov 29, 20240.29500.29500.28000.28000.2800291,717
Nov 28, 20240.29500.29500.28500.29500.2950222,085
Nov 27, 20240.29500.30500.28500.30000.3000576,709
Nov 26, 20240.32000.32000.30000.30500.3050104,392
Nov 25, 20240.28500.33000.28000.32000.3200639,790
Nov 22, 20240.27000.29500.23000.29500.2950822,440
Nov 21, 20240.33000.33000.28000.28000.2800613,486
Nov 20, 20240.32500.32500.32000.32500.3250131,810
Nov 19, 20240.30500.34000.30500.33500.3350494,781
Nov 18, 20240.32500.34000.30500.31000.3100332,409
Nov 15, 20240.31500.32500.29500.32000.3200728,096
Nov 14, 20240.28500.31500.28000.30000.3000858,981
Nov 13, 20240.27000.30000.26000.29500.2950933,485
Nov 12, 20240.29000.29000.24500.26000.26001,163,118
Nov 11, 20240.22500.29500.22500.29000.29002,269,552
Nov 8, 20240.24000.24000.22000.23000.2300762,938
Nov 7, 20240.19000.23500.18500.22000.22001,441,697
Nov 6, 20240.18000.18500.17000.18500.1850614,393
Nov 5, 20240.17000.18000.16000.17500.1750284,564
Nov 4, 20240.17500.17500.16000.16000.1600112,110
Nov 1, 20240.17000.18000.17000.18000.1800100,664
Oct 31, 20240.17500.18000.16500.17000.1700102,414
Oct 30, 20240.19000.20500.17500.17500.1750763,614
Oct 29, 20240.18000.19000.18000.19000.1900164,127
Oct 28, 20240.18000.18500.17500.18000.1800318,191
Oct 25, 20240.18500.18500.17500.17500.1750213,007
Oct 24, 20240.18500.19000.18000.18000.1800280,327
Oct 23, 20240.18000.19000.17500.18000.1800476,361
Oct 22, 20240.18500.21000.17000.17000.1700918,894
Oct 21, 20240.15000.23000.15000.18000.18001,537,322
Oct 18, 20240.14000.14500.13000.14500.1450205,699
Oct 17, 20240.17000.17000.14000.14000.1400665,126
Oct 16, 20240.13500.16000.13000.15500.1550390,139
Oct 15, 20240.10500.14000.10500.13000.13001,004,199
Oct 11, 20240.10500.10500.10000.10500.105084,188
Oct 10, 20240.10000.10000.09500.10000.1000103,825
Oct 9, 20240.10500.10500.09500.10000.1000119,340
Oct 8, 20240.09000.10000.09000.10000.1000656,115
Oct 7, 20240.08500.08500.08000.08500.085077,862
Oct 4, 20240.08500.08500.08500.08500.085036,000
Oct 3, 20240.09500.09500.08500.08500.0850139,480
Oct 2, 20240.08500.09000.08500.09000.0900299,036
Oct 1, 20240.08000.08000.07500.07500.0750130,382
Sep 30, 20240.08000.08000.07500.07500.0750223,900
Sep 27, 20240.08500.08500.07500.07500.075083,450
Sep 26, 20240.08500.08500.08000.08000.080053,500
Sep 25, 20240.09000.09000.08000.08500.0850104,091
Sep 24, 20240.08500.09000.08000.08500.085054,793
Sep 23, 20240.09000.09000.08500.08500.085019,201
Sep 20, 20240.09000.09500.08500.08500.085093,163
Sep 19, 20240.09000.09500.09000.09000.090041,810
Sep 18, 20240.08500.08500.08500.08500.085019,335
Sep 17, 20240.09000.09000.08000.08500.085099,598
Sep 16, 20240.09000.09000.09000.09000.090037,814
Sep 13, 20240.09000.09000.09000.09000.090026,965
Sep 12, 20240.09000.09500.08500.09500.095092,500
Sep 11, 20240.09500.10500.09000.09500.0950390,819
Sep 10, 20240.08000.09000.08000.08500.0850136,866
Sep 9, 20240.07000.08000.07000.08000.0800109,003
Sep 6, 20240.07500.07500.07000.07500.0750106,861
Sep 5, 20240.08500.08500.07500.07500.0750221,625
Sep 4, 20240.09000.09000.08000.08500.085037,100
Sep 3, 20240.09000.09000.08000.08000.0800189,863
Aug 30, 20240.08500.08500.08500.08500.085051,200
Aug 29, 20240.08500.08500.08000.08500.085080,423
Aug 28, 20240.08500.08500.08500.08500.085032,400
Aug 27, 20240.09000.09000.08500.09000.090062,823
Aug 26, 20240.09000.09000.08500.08500.0850193,127
Aug 23, 20240.10500.10500.08500.09000.0900243,584
Aug 22, 20240.10000.11000.10000.10500.1050113,728
Aug 21, 20240.10500.11000.09500.10000.1000407,215
Aug 20, 20240.08500.11000.08000.10500.1050593,589
Aug 19, 20240.07500.08500.07500.08500.0850290,529
Aug 16, 20240.07500.08000.06500.07500.0750670,023
Aug 15, 20240.08000.08500.07500.07500.0750220,365
Aug 14, 20240.08000.08000.07500.08000.080083,228
Aug 13, 20240.08000.08000.07500.08000.0800168,654
Aug 12, 20240.07000.09000.06500.08000.08001,779,780
Aug 9, 20240.10500.11000.09500.10000.1000155,581
Aug 8, 20240.08500.11000.08500.10500.1050359,930
Aug 7, 20240.09500.09500.08500.08500.0850150,295
Aug 6, 20240.10000.10000.08000.09000.0900312,976
Aug 2, 20240.10500.10500.09500.09500.0950323,176
Aug 1, 20240.10500.11000.10000.10000.100073,500
Jul 31, 20240.10500.11000.10500.10500.1050100,420
Jul 30, 20240.11000.13000.10500.10500.1050360,964
Jul 29, 20240.11500.11500.10000.10500.1050220,152
Jul 26, 20240.11000.11000.11000.11000.110015,545
Jul 25, 20240.11000.12500.11000.11000.1100169,203
Jul 24, 20240.11500.11500.11000.11000.110030,038
Jul 23, 20240.10500.11000.10500.11000.110070,772
Jul 22, 20240.10500.10500.10500.10500.10509,174
Jul 19, 20240.10500.11000.10000.11000.1100748,023
Jul 18, 20240.11000.11000.10000.10500.1050283,891
Jul 17, 20240.11500.11500.11000.11000.110019,550
Jul 16, 20240.11000.11000.10500.11000.1100115,825
Jul 15, 20240.11000.11000.11000.11000.110042,976
Jul 12, 20240.11500.11500.10500.11000.1100148,186
Jul 11, 20240.11500.12000.11000.11500.115048,350
Jul 10, 20240.11500.11500.11000.11500.115060,046
Jul 9, 20240.11500.12000.11500.12000.120052,765
Jul 8, 20240.11000.12000.10500.11000.110094,792
Jul 5, 20240.11000.11000.11000.11000.110063,858
Jul 4, 20240.11000.11500.11000.11000.110090,762
Jul 3, 20240.11000.11000.10000.11000.1100254,938
Jul 2, 20240.12000.12000.11000.11500.1150330,046
Jun 28, 20240.12000.12500.11500.11500.1150140,009
Jun 27, 20240.12000.13000.12000.12500.125040,006
Jun 26, 20240.13000.13000.11500.12500.1250378,784
Jun 25, 20240.13500.13500.12500.12500.125030,641
Jun 24, 20240.12500.13000.12500.13000.130058,930
Jun 21, 20240.12500.12500.11500.12500.1250190,146
Jun 20, 20240.12500.12500.12000.12000.120079,920
Jun 19, 20240.12000.13500.11500.12500.1250258,165
Jun 18, 20240.11500.11500.11500.11500.115036,870
Jun 17, 20240.12500.12500.11500.11500.1150159,844
Jun 14, 20240.13500.13500.12500.12500.1250156,535
Jun 13, 20240.12000.15500.11500.13500.13501,584,837
Jun 12, 20240.12000.12000.11000.11500.1150196,587
Jun 11, 20240.12500.13000.10000.11500.11501,517,248
Jun 10, 20240.12000.12500.11500.12000.1200233,231
Jun 7, 20240.12000.13000.11500.11500.1150471,233
Jun 6, 20240.12500.13500.11500.12000.1200985,960
Jun 5, 20240.15000.15000.12500.12500.12503,192,028
Jun 4, 20240.19000.20000.19000.19000.1900168,789
Jun 3, 20240.19000.19500.18500.19000.1900223,279
May 31, 20240.19000.19000.18500.18500.185055,791
May 30, 20240.19000.19000.18500.19000.190089,010
May 29, 20240.19500.19500.19000.19500.195058,685
May 28, 20240.19000.20000.18500.19500.1950218,966
May 27, 20240.20500.20500.19500.19500.195088,550
May 24, 20240.18500.20000.18500.20000.2000326,488
May 23, 20240.19000.19000.18500.18500.1850228,250
May 22, 20240.19500.19500.19000.19000.190044,400
May 21, 20240.19000.19500.19000.19000.1900175,290
May 17, 20240.19000.19500.19000.19000.190043,907
May 16, 20240.19000.19500.18500.18500.185096,770
May 15, 20240.19000.20000.18500.19000.190064,489
May 14, 20240.18500.19500.18500.19500.1950102,042
May 13, 20240.19000.19500.18500.19000.1900210,731
May 10, 20240.19000.19500.18500.19000.1900222,703
May 9, 20240.20500.20500.19000.19000.1900295,048
May 8, 20240.21500.22000.20000.20500.2050207,029
May 7, 20240.20000.21000.20000.21000.2100126,700
May 6, 20240.20500.21000.20000.20000.2000238,932
May 3, 20240.20000.22000.20000.20500.2050378,166
May 2, 20240.20000.20500.19000.19000.190081,500
May 1, 20240.21500.23500.19500.19500.1950425,286
Apr 30, 20240.20000.21000.18500.21000.2100391,542
Apr 29, 20240.21000.21500.20500.20500.2050166,922
Apr 26, 20240.22000.22500.21000.22000.2200244,856
Apr 25, 20240.22500.23000.21000.22000.220088,823
Apr 24, 20240.21500.23000.21000.23000.2300125,930
Apr 23, 20240.20500.21000.20000.21000.210012,370
Apr 22, 20240.22000.22500.20500.20500.2050117,754
Apr 19, 20240.19000.23000.19000.21500.2150583,085
Apr 18, 20240.18500.20000.18500.19500.195051,722
Apr 17, 20240.18500.19500.18500.19500.195073,179
Apr 16, 20240.19500.19500.17500.18500.1850217,036
Apr 15, 20240.20000.20500.18500.20000.2000174,720

Related Tickers

PHRM.CN PharmaTher Holdings Ltd.
0.2050
+2.50%
 
CYBN.NE Cybin Inc.
10.70
+14.56%
 
BIOV.CN BioVaxys Technology Corp.
0.0450
-10.00%
 
GLOW.CN Glow Lifetech Corp.
0.0650
0.00%
 
MSCL.TO Satellos Bioscience Inc.
0.6600
0.00%
 
XRTX XORTX Therapeutics Inc.
0.9199
+2.63%
 
PHRRF PharmaTher Holdings Ltd.
0.1500
+3.45%
 
SVA.TO Sernova Biotherapeutics Inc
0.1750
+2.94%
 
ACHFF Arch Biopartners Inc.
1.3400
+1.52%
 
COOL.CN Core One Labs Inc.
0.1450
0.00%