Pharmacorp Rx Inc. PCRX
TSXV · Canada · Finance
CAD 0.3900-0.02 (-4.88%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 99.50K |
| 2026-09-29 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 192.01K |
| 2026-09-28 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 267.00K |
| 2026-09-25 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 30.50K |
| 2026-09-24 | CAD 0.42 | +6.33% | CAD 0.40 | CAD 0.44 | CAD 0.39 | 384.50K |
| 2026-09-23 | CAD 0.40 | -3.66% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 99.46K |
| 2026-09-22 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 196.66K |
| 2026-09-21 | CAD 0.41 | +1.23% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 96.72K |
| 2026-09-18 | CAD 0.41 | -1.22% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 59.63K |
| 2026-09-17 | CAD 0.41 | -1.20% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 109.37K |
| 2026-09-16 | CAD 0.41 | +1.22% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 5.77K |
| 2026-09-15 | CAD 0.41 | -4.09% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 115.80K |
| 2026-09-14 | CAD 0.43 | -3.93% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 57.22K |
| 2026-09-11 | CAD 0.44 | -1.11% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 13.21K |
| 2026-09-10 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 135.56K |
| 2026-09-09 | CAD 0.46 | -1.08% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 87.30K |
| 2026-09-08 | CAD 0.47 | -1.06% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 87.91K |
| 2026-09-04 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 5.28K |
| 2026-09-03 | CAD 0.47 | -1.05% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 8.00K |
| 2026-09-02 | CAD 0.47 | +3.26% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 22.01K |
| 2026-09-01 | CAD 0.46 | -2.13% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 15.82K |
| 2026-08-31 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 51.21K |
| 2026-08-28 | CAD 0.49 | +0.51% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 86.66K |
| 2026-08-27 | CAD 0.49 | -0.51% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 83.80K |
| 2026-08-26 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 3.72K |
| 2026-08-25 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 38.40K |
| 2026-08-24 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 132.49K |
| 2026-08-21 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 100.10K |
| 2026-08-20 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 229.69K |
| 2026-08-19 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 62.12K |
| 2026-08-18 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 89.70K |
| 2026-08-17 | CAD 0.51 | +3.03% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 1.92M |
| 2026-08-14 | CAD 0.50 | +1.02% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 39.00K |
| 2026-08-13 | CAD 0.49 | -1.01% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 88.75K |
| 2026-08-12 | CAD 0.50 | -1.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 43.63K |
| 2026-08-11 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 19.50K |
| 2026-08-10 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 189.00K |
| 2026-08-07 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 4.51K |
| 2026-08-06 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 50.84K |
| 2026-08-05 | CAD 0.49 | +2.08% | CAD 0.49 | CAD 0.51 | CAD 0.48 | 132.00K |
| 2026-08-04 | CAD 0.48 | -4.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 79.63K |
| 2026-07-31 | CAD 0.50 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 52.22K |
| 2026-07-30 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 7.00K |
| 2026-07-29 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 19.93K |
| 2026-07-28 | CAD 0.51 | +6.25% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 110.30K |
| 2026-07-27 | CAD 0.48 | -2.04% | CAD 0.50 | CAD 0.51 | CAD 0.48 | 299.50K |
| 2026-07-24 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 106.15K |
| 2026-07-23 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 58.50K |
| 2026-07-22 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 242.91K |
| 2026-07-21 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 87.75K |
| 2026-07-20 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 53.00K |
| 2026-07-17 | CAD 0.52 | +1.96% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 107.36K |
| 2026-07-16 | CAD 0.51 | -1.92% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 107.11K |
| 2026-07-15 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 507.10K |
| 2026-07-14 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 474.71K |
| 2026-07-13 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 50.01K |
| 2026-07-10 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 197.26K |
| 2026-07-09 | CAD 0.51 | +3.03% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 165.68K |
| 2026-07-08 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 321.96K |
| 2026-07-07 | CAD 0.50 | -14.66% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 238.38K |
| 2026-07-06 | CAD 0.58 | +16.00% | CAD 0.52 | CAD 0.58 | CAD 0.51 | 195.50K |
| 2026-07-03 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 19.80K |
| 2026-07-02 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 14.19K |
| 2026-06-30 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 44.50K |
| 2026-06-29 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 161.03K |
| 2026-06-26 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 62.18K |
| 2026-06-25 | CAD 0.52 | +1.96% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 33.00K |
| 2026-06-24 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 14.59K |
| 2026-06-23 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 69.23K |
| 2026-06-22 | CAD 0.51 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 24.05K |
| 2026-06-19 | CAD 0.51 | -1.92% | CAD 0.54 | CAD 0.55 | CAD 0.51 | 35.50K |
| 2026-06-18 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 156.51K |
| 2026-06-17 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 31.50K |
| 2026-06-16 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 193.16K |
| 2026-06-15 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 52.76K |
| 2026-06-12 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 68.50K |
| 2026-06-11 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 41.52K |
| 2026-06-10 | CAD 0.50 | +2.04% | CAD 0.48 | CAD 0.53 | CAD 0.48 | 74.00K |
| 2026-06-09 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.53 | CAD 0.49 | 100.50K |
| 2026-06-08 | CAD 0.50 | +4.17% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 37.76K |
| 2026-06-05 | CAD 0.48 | -5.88% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 196.85K |
| 2026-06-04 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 74.99K |
| 2026-06-03 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 104.67K |
| 2026-06-02 | CAD 0.52 | +1.96% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 40.00K |
| 2026-06-01 | CAD 0.51 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 26.24K |
| 2026-05-29 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 67.00K |
| 2026-05-28 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 735.25K |
| 2026-05-27 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 39.70K |
| 2026-05-26 | CAD 0.51 | -1.92% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 60.52K |
| 2026-05-25 | CAD 0.52 | +8.33% | CAD 0.49 | CAD 0.53 | CAD 0.49 | 256.24K |