Canada markets close in 1 hour 29 minutes

Algernon Pharmaceuticals Inc. (AGN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2400+0.0050 (+2.13%)
As of 2:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20210.24000.24500.23000.24000.2400323,280
Jan. 15, 20210.23000.24000.22500.23500.2350247,314
Jan. 14, 20210.23500.23500.22500.23000.2300351,918
Jan. 13, 20210.24000.24000.22500.24000.2400470,744
Jan. 12, 20210.25000.25000.23000.23500.2350687,558
Jan. 11, 20210.25000.25500.24500.24500.2450531,486
Jan. 08, 20210.25500.25500.24000.25000.2500369,043
Jan. 07, 20210.24000.25500.23500.24500.2450723,272
Jan. 06, 20210.25500.26500.24000.26000.2600466,657
Jan. 05, 20210.26000.29500.25000.26000.26001,169,467
Jan. 04, 20210.24500.28000.23000.26000.26001,455,887
Dec. 31, 20200.23000.23500.22000.22000.2200311,272
Dec. 30, 20200.23500.23500.22000.23500.2350783,768
Dec. 29, 20200.22500.24500.22000.22000.22001,052,189
Dec. 24, 20200.22000.22000.18500.20500.20503,795,017
Dec. 23, 20200.22500.23500.21000.22000.22001,557,345
Dec. 22, 20200.25000.25000.23000.24000.2400692,013
Dec. 21, 20200.23500.25000.22000.24000.24001,165,764
Dec. 18, 20200.27000.27000.22000.24000.24002,026,033
Dec. 17, 20200.29000.31000.25000.26000.26002,697,720
Dec. 16, 20200.32500.33000.27500.29000.29002,252,001
Dec. 15, 20200.54000.54000.28500.32500.32507,408,058
Dec. 14, 20200.46000.54000.45000.48500.48503,034,137
Dec. 11, 20200.40000.44500.39000.43500.43501,572,259
Dec. 10, 20200.38000.39000.37500.39000.3900412,460
Dec. 09, 20200.40500.40500.36500.38000.3800627,065
Dec. 08, 20200.41000.41500.39500.40000.4000747,177
Dec. 07, 20200.40500.42000.39500.41000.4100826,474
Dec. 04, 20200.40000.42000.38000.40500.4050631,701
Dec. 03, 20200.43000.44500.36500.40000.40001,410,481
Dec. 02, 20200.35500.45000.35000.42500.42503,489,145
Dec. 01, 20200.31000.35500.31000.35500.3550951,897
Nov. 30, 20200.29000.31000.29000.30500.3050615,369
Nov. 27, 20200.27500.30000.27500.29000.2900555,907
Nov. 26, 20200.29000.29500.27500.27500.2750279,950
Nov. 25, 20200.28000.29500.28000.29500.2950516,085
Nov. 24, 20200.27500.29000.27500.28000.2800485,032
Nov. 23, 20200.26500.29000.26500.28000.2800569,913
Nov. 20, 20200.25500.27000.25000.27000.2700226,018
Nov. 19, 20200.25000.26000.24000.25000.2500489,848
Nov. 18, 20200.27000.27500.25000.25500.2550331,146
Nov. 17, 20200.29000.29000.27500.28000.2800455,139
Nov. 16, 20200.28500.30000.28500.29000.2900557,447
Nov. 13, 20200.26500.28500.26500.28500.2850455,473
Nov. 12, 20200.25000.27000.25000.26500.2650512,222
Nov. 11, 20200.25000.25500.25000.25000.2500176,400
Nov. 10, 20200.24000.27500.20500.25000.25001,037,621
Nov. 09, 20200.24500.24500.19000.24000.24001,579,015
Nov. 06, 20200.24500.24500.24000.24500.2450332,330
Nov. 05, 20200.24500.24500.24000.24500.2450214,440
Nov. 04, 20200.24000.24500.23500.24500.245052,460
Nov. 03, 20200.26000.26000.24000.24000.2400269,272
Nov. 02, 20200.25000.26500.25000.26000.2600124,950
Oct. 30, 20200.25000.26500.24500.25000.2500317,129
Oct. 29, 20200.27500.28000.24500.25000.2500545,228
Oct. 28, 20200.28500.28500.27000.27000.2700317,677
Oct. 27, 20200.27500.29000.27500.28500.285097,290
Oct. 26, 20200.30000.30000.27500.27500.2750364,518
Oct. 23, 20200.28000.29500.27500.29500.2950294,790
Oct. 22, 20200.27500.28500.26000.28500.2850291,075
Oct. 21, 20200.26500.28000.26500.28000.2800187,514
Oct. 20, 20200.27500.27500.26000.27000.2700178,920
Oct. 19, 20200.28500.28500.26000.27500.2750207,573
Oct. 16, 20200.28500.29000.28000.29000.2900143,696
Oct. 15, 20200.28000.30000.28000.29500.2950283,445
Oct. 14, 20200.30500.30500.28500.29000.2900341,560
Oct. 13, 20200.30000.30500.29500.30000.3000154,423
Oct. 09, 20200.30000.31000.30000.30000.3000440,674
Oct. 08, 20200.30500.31500.30500.31500.3150153,967
Oct. 07, 20200.30500.32000.30500.30500.3050263,090
Oct. 06, 20200.32500.33000.31500.32000.3200393,527
Oct. 05, 20200.31500.33500.29500.32000.3200431,948
Oct. 02, 20200.30500.32000.30500.30500.3050349,342
Oct. 01, 20200.31000.31500.30000.31500.3150478,215
Sep. 30, 20200.30000.32000.30000.31500.3150160,800
Sep. 29, 20200.30500.32500.30000.31500.3150250,446
Sep. 28, 20200.30500.31500.30000.30500.3050103,180
Sep. 25, 20200.30000.31000.29500.31000.3100112,500
Sep. 24, 20200.29000.29500.28500.29500.295080,475
Sep. 23, 20200.31000.32000.28000.29500.2950410,244
Sep. 22, 20200.31000.34000.31000.31000.3100397,915
Sep. 21, 20200.31500.33000.30000.31500.3150509,722
Sep. 18, 20200.30500.32000.30500.31000.3100379,714
Sep. 17, 20200.34000.34000.31000.31000.3100370,107
Sep. 16, 20200.30000.35500.30000.35000.35001,771,253
Sep. 15, 20200.29000.30500.29000.29500.2950303,074
Sep. 14, 20200.29000.29500.27500.28000.2800206,211
Sep. 11, 20200.31000.31000.28000.29000.2900252,494
Sep. 10, 20200.27500.31000.26500.31000.3100981,913
Sep. 09, 20200.26000.28500.26000.27000.2700587,726
Sep. 08, 20200.25500.26500.24000.26000.2600839,491
Sep. 04, 20200.27500.27500.24500.26000.2600611,783
Sep. 03, 20200.28000.29500.26000.27000.2700562,881
Sep. 02, 20200.29500.29500.26500.27500.2750793,027
Sep. 01, 20200.32000.32000.28500.29000.29001,432,180
Aug. 31, 20200.34000.34500.32500.33000.3300402,617
Aug. 28, 20200.35000.35000.34000.34500.3450557,353
Aug. 27, 20200.38000.38000.35500.35500.3550500,278
Aug. 26, 20200.37000.38500.36500.37500.3750652,083
Aug. 25, 20200.36500.37000.35000.37000.3700583,946
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...