End of day Prices (full format), 150 Days for (PHY) PACIFIC HYDRO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2005-Sep-16 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-15 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-14 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-13 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-12 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-29 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-26 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-25 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-24 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-23 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-22 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-19 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-18 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-17 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-16 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-15 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-12 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-11 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-10 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-09 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-08 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-03 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-02 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-01 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-29 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-28 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-27 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-26 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-25 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-22 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-21 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-20 Wed
| 5
| ###
| 5
| 5
|
|
| 67.1
| 67.1
| 0.4 |
2005-Jul-19 Tue
| 5
| ###
| 5
| 5
| 238,389
| 595,972
| ###
| ###
| 0.4 |
2005-Jul-18 Mon
| 5
| 5
| 5
| 5
| 66,654
| 333,270
| ###
| ###
| 0.4 |
2005-Jul-15 Fri
| 5
| 5
| 5
| 5
| 88,570
| 442,850
| ###
| ###
| 0.4 |
2005-Jul-14 Thu
| 5
| ###
| 5
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2005-Jul-13 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-12 Tue
| 5
| ###
| 5
| 5
| 60,456
| 151,140
| 71.8
| 71.8
| 0.4 |
2005-Jul-11 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-08 Fri
| 5
| ###
| 5
| 5
| 417,943
| 1,044,857
| ###
| ###
| 0.4 |
2005-Jul-07 Thu
| 5
| ###
| 5
| 5
| 306,129
| 765,322
| ###
| ###
| 0.4 |
2005-Jul-06 Wed
| 5
| ###
| 5
| 5
| 232,873
| 582,182
| 71.5
| 71.5
| 0.4 |
2005-Jul-05 Tue
| 5
| ###
| 5
| 5
|
|
| 68.3
| 68.3
| 0.4 |
2005-Jul-04 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-01 Fri
| 5
| ###
| 5
| 5
|
|
| 61.2
| 61.2
| 0.4 |
2005-Jun-30 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 5
| ###
| 5
| 5
| 72,373
| ###
| 73.1
| 73.1
| 0.4 |
2005-Jun-28 Tue
| 5
| ###
| 5
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-Jun-27 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jun-24 Fri
| 5
| ###
| 5
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Jun-23 Thu
| 5
| ###
| 5
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Jun-22 Wed
| 5
| ###
| 5
| 5
| 3,066,450
| 7,666,125
| ###
| ###
| 0.4 |
2005-Jun-21 Tue
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 641,444
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 346,387
| 0
| 71.7
| 71.7
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 67,023
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 489,371
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 316,188
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 1,324,785
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 5
| ###
| 398,349
| 995,872
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 456,471
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 680,556
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| 5.2
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 230,982
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 461,778
| 0
| 75.7
| 75.7
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 570,783
| 0
| 79.0
| 79.0
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| 4.7
| ###
| 4.7
| 1,155,386
| 2,715,157
| 74.4
| 74.4
| 0.3 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 4.42
| 4.42
| 4.42
| 4.42
| 0
|
|
|
| 0.3 |
2005-Apr-18 Mon
| 4.44
| 4.44
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2005-Apr-15 Fri
| 4.45
| 4.45
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2005-Apr-14 Thu
| 4.46
| 4.46
| 4.44
| 4.46
|
|
| 80.1
| 80.1
| 0.3 |
2005-Apr-13 Wed
| 4.46
| 4.47
| 4.44
| 4.46
| 1,332,158
| ###
| ###
| ###
| 0.3 |
2005-Apr-12 Tue
| 4.46
| 4.47
| 4.45
| 4.47
|
|
| 73.7
| 73.7
| ### |
2005-Apr-11 Mon
| 4.45
| 4.47
| 4.45
| 4.46
| 426,977
| ###
| ###
| ###
| 0.3 |
2005-Apr-08 Fri
| 4.47
| 4.47
| 4.44
| 4.45
| 205,455
| ###
| 28.6
| 28.6
| 0.3 |
2005-Apr-07 Thu
| 4.46
| 4.48
| 4.46
| 4.48
|
|
| 74.2
| 74.2
| ### |
2005-Apr-06 Wed
| 4.45
| 4.47
| 4.43
| 4.47
|
|
| 76.4
| 76.4
| ### |
2005-Apr-05 Tue
| 4.46
| 4.47
| 4.45
| 4.46
| 630,674
| ###
| 72.1
| 72.1
| 0.3 |
2005-Apr-04 Mon
| 4.45
| 4.49
| 4.44
| 4.46
|
|
| 78.2
| 78.2
| 0.3 |
2005-Apr-01 Fri
| 4.44
| 4.45
| 4.42
| 4.44
| 256,445
| ###
| 65.0
| 65.0
| 0.3 |
2005-Mar-31 Thu
| 4.46
| 4.46
| 4.42
| 4.43
| 521,474
| 2,315,344
| ###
| ###
| ### |
2005-Mar-30 Wed
| 4.48
| 4.49
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| 4.48
| 4.51
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 4.52
| 4.52
| 4.24
| 4.4
| 363,448
| ###
| ###
| ###
| 0.3 |
2005-Mar-23 Wed
| 4.55
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 4.53
| 4.58
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 4.55
| ###
| 4.51
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 4.56
| ###
| 185,058
| ###
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Mar-16 Wed
| 4.49
| ###
| 4.49
| ###
| 226,452
| 508,384
| 90.8
| 90.8
| 0.0 |
2005-Mar-15 Tue
| 4.59
| 4.59
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 4.54
| 4.59
| 4.54
| 4.55
| 208,471
| 951,670
| 71.0
| 71.0
| 0.3 |
2005-Mar-11 Fri
| 4.52
| 4.54
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2005-Mar-10 Thu
| 4.51
| 4.55
| 4.5
| 4.53
|
|
| 72.0
| 72.0
| ### |
2005-Mar-09 Wed
| 4.52
| 4.56
| 4.5
| 4.5
|
|
| 33.1
| 33.1
| ### |
2005-Mar-08 Tue
| 4.44
| 4.52
| 4.44
| 4.5
|
|
| 78.8
| 78.8
| ### |
2005-Mar-07 Mon
| 4.5
| 4.5
| 4.43
| 4.43
| 155,243
| 693,159
| ###
| ###
| ### |
2005-Mar-04 Fri
| 4.55
| 4.56
| 4.48
| 4.51
| 133,951
| 605,458
| 25.9
| 25.9
| 0.3 |
2005-Mar-03 Thu
| 4.45
| 4.53
| 4.45
| 4.5
| 460,073
| 2,065,727
| ###
| ###
| ### |
2005-Mar-02 Wed
| 4.4
| 4.48
| 4.4
| 4.45
| 564,425
| 2,506,047
| 77.6
| 77.6
| 0.3 |
2005-Mar-01 Tue
| ###
| 4.42
| ###
| 4.42
| 200,488
| 443,078
| 88.2
| 88.2
| 0.3 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| 4.4
| ###
| ###
| 174,081
| 382,978
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 4.41
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Feb-22 Tue
| 4.47
| 4.48
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 4.45
| 4.48
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| 4.47
| 4.49
| 4.43
| 4.46
| 1,201,786
| ###
| ###
| ###
| 0.3 |
2005-Feb-17 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| 87.0
| 87.0
| 0.3 |
2005-Feb-16 Wed
| ###
| ###
| 4.23
| ###
| 534,651
| 1,130,786
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| 4.46
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Feb-14 Mon
| 4.53
| 4.53
| ###
| 4.4
| 535,179
| 1,212,180
| 12.1
| 12.1
| 0.3 |
2005-Feb-11 Fri
| 4.5
| ###
| 4.48
| 4.53
| 480,559
| 1,076,452
| 70.1
| 70.1
| ### |
2005-Feb-10 Thu
| 4.55
| 4.55
| 4.5
| 4.5
| 694,887
| ###
| 28.9
| 28.9
| ### |
2005-Feb-09 Wed
| ###
| ###
| 4.57
| 4.58
| 668,873
| 1,528,374
| ###
| ###
| 0.3 |
2005-Feb-08 Tue
| ###
| 4.72
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| 4.75
| ###
| 4.75
| 364,926
| ###
| 89.2
| 89.2
| ### |
2005-Feb-03 Thu
| 4.55
| 4.7
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
|