Wednesday, 29 June 2022
Arbutus Biopharma Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 15/10/21 | 4.180 | 4.180 | 4.020 | 4.080 | 2,365,500 |
| 14/10/21 | 4.160 | 4.180 | 3.995 | 4.150 | 2,056,100 |
| 13/10/21 | 4.250 | 4.330 | 4.060 | 4.160 | 3,332,100 |
| 12/10/21 | 4.240 | 4.300 | 4.155 | 4.230 | 2,621,800 |
| 11/10/21 | 3.900 | 4.210 | 3.840 | 4.200 | 2,759,000 |
| 08/10/21 | 4.130 | 4.140 | 3.935 | 3.940 | 2,953,800 |
| 07/10/21 | 4.290 | 4.415 | 3.730 | 4.100 | 10,146,300 |
| 06/10/21 | 4.150 | 4.240 | 3.910 | 4.000 | 3,245,100 |
| 05/10/21 | 4.170 | 4.260 | 4.120 | 4.190 | 1,288,100 |
| 04/10/21 | 4.250 | 4.270 | 4.080 | 4.130 | 1,834,100 |
| 01/10/21 | 4.270 | 4.290 | 4.060 | 4.280 | 1,828,500 |
| 30/09/21 | 4.350 | 4.370 | 4.260 | 4.290 | 1,783,100 |
| 29/09/21 | 4.350 | 4.390 | 4.160 | 4.270 | 2,454,300 |
| 28/09/21 | 4.580 | 4.580 | 4.220 | 4.320 | 3,208,800 |
| 27/09/21 | 4.730 | 4.740 | 4.525 | 4.620 | 2,793,200 |
| 24/09/21 | 4.500 | 4.700 | 4.450 | 4.620 | 2,850,900 |
| 23/09/21 | 4.590 | 4.640 | 4.420 | 4.530 | 2,479,400 |
| 22/09/21 | 4.370 | 4.510 | 4.330 | 4.440 | 3,040,800 |
| 21/09/21 | 4.310 | 4.450 | 4.260 | 4.370 | 2,200,400 |
| 20/09/21 | 4.200 | 4.450 | 4.110 | 4.290 | 3,251,800 |
| 17/09/21 | 4.360 | 4.370 | 4.150 | 4.350 | 2,827,000 |
| 16/09/21 | 4.250 | 4.360 | 4.150 | 4.310 | 2,961,800 |
| 15/09/21 | 4.140 | 4.260 | 4.140 | 4.220 | 2,014,800 |
| 14/09/21 | 4.130 | 4.310 | 4.110 | 4.250 | 2,974,900 |
| 13/09/21 | 4.350 | 4.390 | 4.060 | 4.250 | 5,311,500 |
| 10/09/21 | 4.500 | 4.670 | 4.170 | 4.380 | 25,421,200 |
| 09/09/21 | 3.340 | 3.900 | 3.340 | 3.870 | 6,102,700 |
| 08/09/21 | 3.450 | 3.490 | 3.320 | 3.360 | 1,207,100 |
| 07/09/21 | 3.430 | 3.480 | 3.370 | 3.430 | 743,700 |
| 03/09/21 | 3.430 | 3.445 | 3.330 | 3.410 | 658,700 |
| 02/09/21 | 3.450 | 3.520 | 3.410 | 3.440 | 1,052,300 |
| 01/09/21 | 3.480 | 3.540 | 3.400 | 3.440 | 1,288,500 |
| 31/08/21 | 3.400 | 3.480 | 3.360 | 3.430 | 1,047,000 |
| 30/08/21 | 3.380 | 3.530 | 3.300 | 3.380 | 1,875,000 |
| 27/08/21 | 3.280 | 3.380 | 3.230 | 3.330 | 1,041,274 |
| 26/08/21 | 3.280 | 3.355 | 3.250 | 3.250 | 1,149,000 |
| 25/08/21 | 3.220 | 3.350 | 3.180 | 3.260 | 1,192,400 |
| 24/08/21 | 3.130 | 3.280 | 3.080 | 3.250 | 1,338,500 |
| 23/08/21 | 3.010 | 3.170 | 2.980 | 3.110 | 1,094,000 |
| 20/08/21 | 2.850 | 2.970 | 2.820 | 2.920 | 1,235,000 |
| 19/08/21 | 2.940 | 2.990 | 2.860 | 2.870 | 855,400 |
| 18/08/21 | 3.320 | 3.350 | 2.970 | 3.000 | 2,301,000 |
| 17/08/21 | 2.800 | 3.350 | 2.780 | 3.320 | 4,652,800 |
| 16/08/21 | 3.070 | 3.080 | 2.840 | 2.860 | 861,900 |
| Code | Last | Change |
|---|
| COMP | 14,897 | 74 |  | 0.50% |
| DJI | 35,295 | 382 | | 1.09% |
| SP500 | 4,471 | 33 | | 0.75% |
| DAX | 15,587 | 125 | | 0.81% |
| FTSE | 7,488 | 5 |  | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 74.37 | 0.00 |  | 0.00% |