Canada Markets open in 8 hrs 42 mins

BELLUS Health Inc. (BLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.59-0.28 (-2.58%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202210.5510.5910.2410.3310.3389,700
May 20, 202211.0711.0710.4510.5910.59104,800
May 19, 202211.2811.5210.8710.8710.87131,900
May 18, 202211.0911.5711.0611.3211.32134,900
May 17, 202211.1111.4811.0311.2311.23121,200
May 16, 202210.6311.0210.4011.0111.01130,500
May 13, 202210.3310.9010.1010.6410.64245,700
May 12, 20228.3010.258.3010.2210.22142,200
May 11, 20228.079.038.078.818.81102,300
May 10, 20228.619.108.618.788.78104,800
May 09, 20229.869.898.318.408.40124,400
May 06, 202210.6910.699.879.939.9395,400
May 05, 202211.1811.2610.3710.7210.72105,700
May 04, 202211.1511.2910.6411.2311.2381,900
May 03, 202211.5011.6811.0311.1611.16103,700
May 02, 202210.2611.5610.2611.5511.55113,000
Apr 29, 202210.1410.4810.1110.3210.3239,900
Apr 28, 202210.4510.519.6310.2610.2687,100
Apr 27, 202210.9911.2610.2010.3510.3599,400
Apr 26, 202211.1311.2510.6410.9710.97105,200
Apr 25, 202210.3911.2010.2211.1411.1479,700
Apr 22, 202210.1610.509.8610.4610.46112,400
Apr 21, 202210.7911.2910.1110.1710.17117,800
Apr 20, 202210.5311.0010.3910.8110.8192,200
Apr 19, 202210.3010.6010.2010.5810.5854,500
Apr 18, 202210.4910.4910.1010.3010.30102,800
Apr 14, 202210.4710.4710.0810.4410.4480,100
Apr 13, 202210.2910.6010.2210.5110.51144,900
Apr 12, 202210.2910.5110.1610.2910.29124,800
Apr 11, 202210.3210.339.9210.1910.19103,000
Apr 08, 20229.9010.609.9010.4010.40159,300
Apr 07, 202210.2010.629.9710.1510.15162,000
Apr 06, 20229.4310.249.3810.1610.16150,400
Apr 05, 20229.319.699.309.559.5579,800
Apr 04, 20229.009.359.009.349.3483,500
Apr 01, 20228.639.058.469.029.0261,800
Mar 31, 20228.358.718.298.648.6472,900
Mar 30, 20228.158.858.158.348.34104,500
Mar 29, 20227.778.287.778.258.2560,800
Mar 28, 20227.737.887.417.757.7540,600
Mar 25, 20228.068.067.717.797.7947,600
Mar 24, 20228.038.117.718.048.0458,300
Mar 23, 20228.238.267.927.977.9768,200
Mar 22, 20228.288.508.228.288.2847,500
Mar 21, 20228.258.347.938.268.2648,000
Mar 18, 20228.238.488.138.288.2861,400
Mar 17, 20227.738.277.568.238.2385,800
Mar 16, 20227.597.707.337.707.7048,600
Mar 15, 20227.297.377.007.337.3380,900
Mar 14, 20227.757.757.107.157.1576,500
Mar 11, 20228.188.187.707.767.7659,200
Mar 10, 20228.098.197.868.178.1762,400
Mar 09, 20227.818.237.768.208.20129,200
Mar 08, 20227.367.907.327.767.7665,400
Mar 07, 20227.487.667.327.467.4670,700
Mar 04, 20227.597.757.387.467.4673,800
Mar 03, 20227.977.977.547.647.64109,700
Mar 02, 20228.258.257.847.937.9372,300
Mar 01, 20228.358.618.178.188.1857,700
Feb 28, 20228.008.717.998.418.4158,800
Feb 25, 20227.608.357.608.158.15132,000
Feb 24, 20227.307.947.237.717.71187,100
Feb 23, 20228.248.247.587.707.7084,000
Feb 22, 20228.798.798.158.178.1768,700
Feb 18, 20229.079.108.808.928.92102,800
Feb 17, 20229.029.118.979.069.0640,000
Feb 16, 20229.019.118.709.119.11102,700
Feb 15, 20229.089.318.968.968.9668,100
Feb 14, 20229.079.158.958.978.97311,600
Feb 11, 20229.269.278.939.089.0861,800
Feb 10, 20228.999.408.999.269.2682,200
Feb 09, 20228.789.258.779.119.11149,600
Feb 08, 20228.678.838.388.818.81113,200
Feb 07, 20228.508.778.228.658.65115,700
Feb 04, 20228.728.948.418.428.42165,700
Feb 03, 20228.358.868.208.678.67110,600
Feb 02, 20228.168.598.138.478.47211,400
Feb 01, 20227.958.157.808.158.15191,900
Jan 31, 20227.387.887.387.847.84114,300
Jan 28, 20227.217.497.087.367.36189,400
Jan 27, 20227.537.717.037.207.20228,800
Jan 26, 20227.607.817.397.497.49400,900
Jan 25, 20227.007.566.917.557.55168,400
Jan 24, 20226.887.146.307.117.11244,000
Jan 21, 20226.927.076.846.966.96104,900
Jan 20, 20227.337.366.917.017.0186,800
Jan 19, 20227.627.737.187.257.2585,800
Jan 18, 20228.088.107.557.597.59136,300
Jan 17, 20227.698.297.698.208.2054,500
Jan 14, 20227.557.927.517.897.89171,200
Jan 13, 20227.987.987.487.507.50116,000
Jan 12, 20228.408.467.958.008.00101,900
Jan 11, 20228.358.698.248.438.4354,800
Jan 10, 20228.458.458.178.288.2872,400
Jan 07, 20228.838.958.498.578.5770,900
Jan 06, 20229.219.218.768.898.89114,300
Jan 05, 20229.699.819.069.159.1599,100
Jan 04, 202210.5510.559.449.639.63165,000
Dec 31, 202110.3110.5010.0910.1710.1756,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...