Neighbourly Pharmacy Inc. - NBLY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 22, 2024	18.54	18.54	18.54	18.54	18.54	0
March 21, 2024	18.54	18.54	18.54	18.54	18.54	0
March 20, 2024	18.58	18.54	18.54	18.58	18.54	334,407
March 19, 2024	18.53	18.58	18.58	18.58	18.53	200,131
March 18, 2024	18.52	18.57	18.57	18.57	18.52	179,239
March 15, 2024	18.53	18.55	18.55	18.56	18.52	513,722
March 14, 2024	18.53	18.54	18.54	18.56	18.53	285,016
March 13, 2024	18.52	18.53	18.53	18.54	18.52	102,899
March 12, 2024	18.54	18.52	18.52	18.54	18.51	185,801
March 11, 2024	18.5	18.52	18.52	18.6	18.5	731,890
March 08, 2024	18.46	18.48	18.48	18.51	18.46	108,994
March 07, 2024	18.47	18.46	18.46	18.5	18.46	75,533
March 06, 2024	18.49	18.49	18.49	18.49	18.47	56,578
March 05, 2024	18.45	18.46	18.46	18.49	18.45	37,677
March 04, 2024	18.45	18.49	18.49	18.5	18.45	64,874
March 01, 2024	18.44	18.46	18.46	18.48	18.44	37,658
February 29, 2024	18.42	18.48	18.48	18.48	18.41	60,678
February 28, 2024	18.45	18.41	18.41	18.45	18.4	32,937
February 27, 2024	18.4	18.4	18.4	18.48	18.4	21,137
February 26, 2024	18.41	18.4	18.4	18.42	18.4	66,671
February 23, 2024	18.39	18.41	18.41	18.43	18.39	39,996
February 22, 2024	18.38	18.42	18.42	18.44	18.38	34,480
February 21, 2024	18.38	18.4	18.4	18.4	18.37	131,807
February 20, 2024	18.36	18.4	18.4	18.4	18.36	65,809
February 16, 2024	18.36	18.37	18.37	18.4	18.34	72,531
February 15, 2024	18.39	18.4	18.4	18.4	18.36	93,182
February 14, 2024	18.36	18.36	18.36	18.4	18.34	317,697
February 13, 2024	18.33	18.37	18.37	18.42	18.33	151,119
February 12, 2024	18.33	18.31	18.31	18.33	18.29	59,119
February 09, 2024	18.3	18.31	18.31	18.33	18.29	57,362
February 08, 2024	18.3	18.29	18.29	18.32	18.28	30,713
February 07, 2024	18.25	18.3	18.3	18.3	18.25	103,977
February 06, 2024	18.26	18.27	18.27	18.3	18.22	48,428
February 05, 2024	18.26	18.26	18.26	18.29	18.23	56,913
February 02, 2024	18.3	18.27	18.27	18.3	18.26	70,560
February 01, 2024	18.32	18.28	18.28	18.32	18.27	72,535
January 31, 2024	18.25	18.3	18.3	18.33	18.25	145,956
January 30, 2024	18.3	18.3	18.3	18.34	18.3	73,629
January 29, 2024	18.26	18.3	18.3	18.33	18.26	72,045
January 26, 2024	18.27	18.29	18.29	18.35	18.22	125,162
January 25, 2024	18.29	18.26	18.26	18.29	18.24	495,894
January 24, 2024	18.26	18.27	18.27	18.29	18.24	105,454
January 23, 2024	18.29	18.24	18.24	18.31	18.24	270,700
January 22, 2024	18.28	18.29	18.29	18.29	18.25	584,724
January 19, 2024	18.27	18.28	18.28	18.31	18.22	671,622
January 18, 2024	18.29	18.29	18.29	18.29	18.25	1.48M
January 17, 2024	18.22	18.29	18.29	18.3	18.21	1.01M
January 16, 2024	18.2	18.27	18.27	18.29	18.2	1.62M
January 15, 2024	18.25	18.2	18.2	18.29	18.18	3.76M
January 12, 2024	15.67	15.75	15.75	16.1	15.67	20,602
January 11, 2024	15.85	15.89	15.89	16.07	15.55	63,121
January 10, 2024	15.81	15.92	15.92	16.16	15.81	63,393
January 09, 2024	16.33	15.89	15.89	16.33	15.85	75,363
January 08, 2024	16.38	16.06	16.06	16.38	15.88	56,157
January 05, 2024	16.13	16.12	16.12	16.24	15.88	23,384
January 04, 2024	16.67	16.04	16.04	16.67	15.93	35,153
January 03, 2024	16.59	16.31	16.31	16.59	15.91	14,308
January 02, 2024	16.75	16.32	16.32	16.75	16.19	56,469
December 29, 2023	16.79	16.79	16.79	17.25	16.4	72,801
December 28, 2023	16.54	16.6	16.6	16.69	16.43	10,647

Neighbourly Pharmacy Inc. (NBLY.TO) TSX