Canada markets close in 3 hours 39 minutes

Algernon Pharmaceuticals Inc. (AGN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2950+0.0200 (+7.27%)
As of 12:10PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.27500.30000.27500.29500.2950452,227
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, 2020------
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
Aug. 24, 20200.36500.39500.36500.37000.3700999,052
Aug. 21, 20200.35500.37000.35000.36500.3650582,188
Aug. 20, 20200.34500.35500.34000.35500.3550217,540
Aug. 19, 20200.37000.37000.34500.34500.3450698,417
Aug. 18, 20200.34500.37000.34500.37000.3700535,302
Aug. 17, 20200.33000.38000.33000.35000.35001,390,322
Aug. 14, 20200.34000.35000.33500.33500.3350605,397
Aug. 13, 20200.36000.36000.33500.34500.3450529,754
Aug. 12, 20200.35000.38000.34000.35500.3550797,260
Aug. 11, 20200.34500.36000.34500.35500.35501,219,403
Aug. 10, 20200.32000.35000.31500.34500.34501,567,109
Aug. 07, 20200.30500.31500.29000.31500.3150813,291
Aug. 06, 20200.36000.36000.30500.31000.31001,422,250
Aug. 05, 20200.34000.37000.33500.34000.34001,497,768
Aug. 04, 20200.35500.36500.32500.33500.3350878,333
Jul. 31, 20200.31500.35000.30500.34500.3450485,895
Jul. 30, 20200.34500.34500.31000.32500.3250860,105
Jul. 29, 20200.38000.38000.32000.34500.3450827,715
Jul. 28, 20200.39500.39500.36500.37500.3750880,618
Jul. 27, 20200.37000.39500.36000.38000.38001,369,513
Jul. 24, 20200.34000.35500.31000.35500.3550959,758
Jul. 23, 20200.31000.35500.30500.33000.33001,117,640
Jul. 22, 20200.35500.36000.30000.31000.31001,532,431
Jul. 21, 20200.41000.42000.34500.35500.35502,119,668
Jul. 20, 20200.38500.43000.38500.40000.40002,304,580
Jul. 17, 20200.30500.37500.30000.37500.37503,697,256
Jul. 16, 20200.25500.29500.25500.29500.29501,451,243
Jul. 15, 20200.26000.26500.25500.26500.2650196,420
Jul. 14, 20200.26500.27000.25000.25500.2550177,230
Jul. 13, 20200.26000.27000.25500.26500.2650294,560
Jul. 10, 20200.27000.27500.25000.26000.2600764,627
Jul. 09, 20200.26500.27000.25000.27000.2700780,129
Jul. 08, 20200.25500.27000.24000.27000.2700970,674
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...