Laurentian Bank of Canada (LRCDF)
OTCMKTS · Delayed Price · Currency is USD
22.38
+0.15 (0.67%)
Aug 6, 2025, 9:58 AM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.35 | 22.38 | 22.26 | 22.38 | 22.38 | 0.67% | 375 |
| Aug 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.05% | 200 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% | 300 |
| Jul 31, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.02% | 123 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 31 |
| Jul 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 92 |
| Jul 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 16, 2025 | 22.54 | 22.54 | 22.49 | 22.50 | 22.50 | -1.49% | 500 |
| Jul 15, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Jul 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | 3,457 |
| Jul 11, 2025 | 22.78 | 22.84 | 22.78 | 22.84 | 22.84 | 0.09% | 5,547 |
| Jul 10, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.31% | 5,145 |
| Jul 9, 2025 | 22.79 | 22.89 | 22.79 | 22.89 | 22.89 | 0.85% | 557 |
| Jul 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.41% | 17,232 |
| Jul 7, 2025 | 22.76 | 22.79 | 22.76 | 22.79 | 22.79 | -3.43% | 3,968 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,195 |
| Jul 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 13,780 |
| Jul 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.83% | 122 |
| Jun 30, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | 1,100 |
| Jun 27, 2025 | 22.64 | 22.73 | 22.64 | 22.73 | 22.39 | 0.31% | 1,644 |
| Jun 26, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.32 | 0.94% | 9,089 |
| Jun 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.12 | - | 6,489 |
| Jun 24, 2025 | 22.39 | 22.45 | 22.39 | 22.45 | 22.12 | 1.95% | 2,252 |
| Jun 23, 2025 | 22.10 | 22.10 | 22.02 | 22.02 | 21.69 | -0.59% | 1,598 |
| Jun 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.82 | - | 1,309 |
| Jun 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.82 | - | - |
| Jun 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.82 | - | 2,035 |
| Jun 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.82 | - | 25 |
| Jun 13, 2025 | 22.00 | 22.15 | 22.00 | 22.15 | 21.82 | 0.50% | 600 |
| Jun 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.71 | 0.14% | 150 |
| Jun 11, 2025 | 22.00 | 22.06 | 22.00 | 22.01 | 21.68 | 1.07% | 557 |
| Jun 10, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.45 | - | - |
| Jun 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.45 | - | 7 |
| Jun 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.45 | -0.47% | 560 |
| Jun 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.55 | - | - |
| Jun 4, 2025 | 21.99 | 21.99 | 21.88 | 21.88 | 21.55 | -1.00% | 300 |
| Jun 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.77 | - | - |
| Jun 2, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.77 | -2.08% | 1,479 |
| May 30, 2025 | 21.65 | 22.57 | 21.65 | 22.57 | 22.23 | 9.62% | 13,754 |
| May 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | - | - |
| May 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | - | 50 |
| May 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | 0.34% | 2,724 |