Canada markets close in 3 hours 58 minutes

Algernon Pharmaceuticals Inc. (AGN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0100 (-6.06%)
As of 11:13AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.16500.16500.15000.15500.155071,040
May 10, 20210.16500.16500.15000.16500.1650245,740
May 07, 20210.17000.17000.16000.16000.1600237,951
May 06, 20210.18000.18500.17000.17000.1700231,250
May 05, 20210.17000.18000.17000.17500.1750159,519
May 04, 20210.18000.18000.17000.17000.1700112,323
May 03, 20210.17000.19000.17000.17500.1750163,224
Apr. 30, 20210.18000.19000.17000.17500.1750356,843
Apr. 29, 20210.18000.19000.17000.18000.1800332,449
Apr. 28, 20210.18000.18500.17500.18500.1850194,756
Apr. 27, 20210.18000.18000.17000.18000.1800184,835
Apr. 26, 20210.16500.18000.16000.17500.1750355,770
Apr. 23, 20210.16500.16500.15500.16000.1600254,681
Apr. 22, 20210.14500.16000.14500.16000.1600585,717
Apr. 21, 20210.15000.15500.15000.15000.1500237,903
Apr. 20, 20210.16000.16000.15000.15000.1500174,243
Apr. 19, 20210.16500.16500.15500.15500.1550305,183
Apr. 16, 20210.15500.16500.15000.16500.1650480,686
Apr. 15, 20210.16000.16500.15500.15500.1550361,104
Apr. 14, 20210.16000.17500.15000.16500.16501,045,324
Apr. 13, 20210.18500.18500.17000.17500.1750625,106
Apr. 12, 20210.18500.19500.18000.18500.1850436,477
Apr. 09, 20210.19500.20000.18500.19000.1900514,020
Apr. 08, 20210.20000.20500.19000.19500.1950578,460
Apr. 07, 20210.20500.21500.19000.19500.1950688,777
Apr. 06, 20210.20500.21500.19000.20500.20501,173,035
Apr. 05, 20210.24000.24500.21000.21000.2100829,320
Apr. 01, 20210.24500.26000.22500.24000.2400571,021
Mar. 31, 20210.24000.26000.22000.24500.24502,268,554
Mar. 30, 20210.31000.31000.29000.29500.2950334,080
Mar. 29, 20210.32000.32500.30500.31000.3100272,574
Mar. 26, 20210.32500.32500.31000.31500.3150143,180
Mar. 25, 20210.33500.33500.29500.32000.3200314,619
Mar. 24, 20210.36000.36000.34000.34000.3400263,214
Mar. 23, 20210.36000.37500.35500.36000.3600169,041
Mar. 22, 20210.36500.37500.35000.37500.3750464,396
Mar. 19, 20210.35000.37000.35000.37000.3700571,084
Mar. 18, 20210.34000.36500.34000.34500.3450432,885
Mar. 17, 20210.33000.34500.32000.34000.3400661,476
Mar. 16, 20210.33000.33000.31000.31500.3150406,316
Mar. 15, 20210.30000.32500.30000.32500.3250572,502
Mar. 12, 20210.30000.30500.28000.30000.3000185,572
Mar. 11, 20210.31000.31000.29500.30000.3000250,833
Mar. 10, 20210.31000.31500.29000.31000.3100227,257
Mar. 09, 20210.29000.32500.29000.31000.3100387,641
Mar. 08, 20210.28000.31000.27000.30000.3000324,802
Mar. 05, 20210.27000.27500.26000.27000.2700534,182
Mar. 04, 20210.32000.32000.27500.27500.2750615,174
Mar. 03, 20210.29000.32000.26500.30500.30501,623,299
Mar. 02, 20210.35000.35000.33000.33000.3300551,157
Mar. 01, 20210.40000.40000.35000.35000.3500705,724
Feb. 26, 20210.34000.37000.32500.36500.3650694,445
Feb. 25, 20210.34500.34500.33000.34500.3450449,918
Feb. 24, 20210.33500.35000.32500.34000.3400403,062
Feb. 23, 20210.34500.35000.32000.34500.3450392,373
Feb. 22, 20210.38000.38500.33000.35000.35001,224,124
Feb. 19, 20210.39000.41000.37500.37500.37501,830,062
Feb. 18, 20210.35000.37500.35000.37500.3750777,678
Feb. 17, 20210.36000.38500.34000.35000.3500825,418
Feb. 16, 20210.33500.38500.32500.36000.36002,092,750
Feb. 12, 20210.34500.34500.30500.31500.31502,525,479
Feb. 11, 20210.36500.37500.33000.33000.33001,681,627
Feb. 10, 20210.36000.38500.36000.37000.37001,893,308
Feb. 09, 20210.33000.36000.31500.36000.36003,972,980
Feb. 08, 20210.28500.30000.28000.30000.30002,256,847
Feb. 05, 20210.25500.26500.25500.26500.2650280,252
Feb. 04, 20210.27500.27500.25000.26500.2650712,481
Feb. 03, 20210.28000.29000.27000.27000.2700551,717
Feb. 02, 20210.27000.30000.27000.28500.28501,653,889
Feb. 01, 20210.26500.28000.25500.28000.28001,261,536
Jan. 29, 20210.25000.27000.24500.25000.2500574,934
Jan. 28, 20210.25000.25500.24000.25000.2500362,528
Jan. 27, 20210.25000.27000.25000.25500.2550246,800
Jan. 26, 20210.26500.27500.25000.25500.2550380,071
Jan. 25, 20210.28500.29000.26500.26500.2650625,396
Jan. 22, 20210.30500.31500.27500.28500.28501,733,654
Jan. 21, 20210.27000.31000.27000.31000.31001,682,828
Jan. 20, 20210.26000.27000.25000.27000.2700871,507
Jan. 19, 20210.25000.27500.25000.25500.25501,489,149
Jan. 18, 20210.24000.24500.23000.24000.2400422,630
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...