TSXV - Delayed Quote CAD

Premier Health of America Inc. (PHA.V)

0.1450

0.0000

(0.00%)

At close: January 13 at 12:39:33 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.1450	0.1450	0.1450	0.1450	0.1450	-
Jan 13, 2025	0.1600	0.1600	0.1300	0.1450	0.1450	190,592
Jan 10, 2025	0.1850	0.1850	0.1800	0.1800	0.1800	44,000
Jan 9, 2025	0.2150	0.2150	0.1800	0.2100	0.2100	25,812
Jan 8, 2025	0.2000	0.2150	0.1800	0.2050	0.2050	69,950
Jan 7, 2025	0.2150	0.2150	0.2050	0.2050	0.2050	28,000
Jan 6, 2025	0.2000	0.2150	0.2000	0.2150	0.2150	13,100
Jan 3, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 2, 2025	0.1750	0.2200	0.1750	0.2200	0.2200	398,900
Dec 31, 2024	0.1750	0.1750	0.1650	0.1650	0.1650	3,500
Dec 30, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	2,814
Dec 27, 2024	0.1300	0.1750	0.1300	0.1600	0.1600	32,806
Dec 24, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	4,000
Dec 23, 2024	0.1300	0.1550	0.1300	0.1550	0.1550	31,570
Dec 20, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	53,530
Dec 19, 2024	0.1300	0.1400	0.1300	0.1400	0.1400	8,000
Dec 18, 2024	0.1500	0.1500	0.1400	0.1400	0.1400	13,600
Dec 17, 2024	0.1350	0.2100	0.1350	0.1550	0.1550	63,080
Dec 16, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	10,500
Dec 13, 2024	0.1300	0.1350	0.1300	0.1300	0.1300	45,000
Dec 12, 2024	0.1100	0.1250	0.1050	0.1250	0.1250	134,718
Dec 11, 2024	0.1250	0.1250	0.1050	0.1100	0.1100	123,370
Dec 10, 2024	0.1300	0.1350	0.1300	0.1350	0.1350	28,500
Dec 9, 2024	0.1300	0.1400	0.1300	0.1350	0.1350	26,000
Dec 6, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	20,000
Dec 5, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	44,000
Dec 4, 2024	0.1300	0.1400	0.1300	0.1400	0.1400	14,000
Dec 3, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	7,000
Dec 2, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	2,000
Nov 29, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Nov 28, 2024	0.1350	0.1400	0.1350	0.1400	0.1400	30,000
Nov 27, 2024	0.1350	0.1400	0.1300	0.1350	0.1350	28,500
Nov 26, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	8,001
Nov 25, 2024	0.1400	0.1450	0.1400	0.1450	0.1450	23,535
Nov 22, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	45,167
Nov 21, 2024	0.1450	0.1450	0.1400	0.1450	0.1450	19,000
Nov 20, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Nov 19, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	14,500
Nov 18, 2024	0.1400	0.1400	0.1350	0.1350	0.1350	25,498
Nov 15, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	11,500
Nov 14, 2024	0.1400	0.1400	0.1350	0.1400	0.1400	13,500
Nov 13, 2024	0.1400	0.1500	0.1300	0.1350	0.1350	134,113
Nov 12, 2024	0.1350	0.1400	0.1350	0.1400	0.1400	18,800
Nov 11, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	33,434
Nov 8, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	29,002
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

NPTH.V NeuPath Health Inc.

0.2100

+2.44%

FREA.F Fresenius SE & Co. KGaA

8.55

+0.59%

DR.TO Medical Facilities Corporation

15.63

+0.90%

MEDICAB.MX Médica Sur, S.A.B. de C.V.

33.80

+1.84%

LIK.DE LIMES Schlosskliniken AG

336.00

0.00%

DANE.TA Danel (Adir Yeoshua) Ltd

43,160.00

-0.07%

MCOV-B.ST Medicover AB (publ)

200.00

+3.73%

JNH.V Jack Nathan Medical Corp.

0.0300

0.00%

6H90.MU Healwell AI Inc

1.1600

+6.91%

KDA.V KDA Group Inc.

0.2650

-1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Premier Health of America Inc. (PHA.V)

Related Tickers