Canada markets close in 59 minutes

BELLUS Health Inc. (BLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.26+0.37 (+4.69%)
As of 02:58PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20227.698.297.698.268.2644,326
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, 2021------
Dec. 30, 202110.1210.5610.0710.3010.3082,600
Dec. 29, 202110.1210.259.7310.1810.18101,300
Dec. 24, 202110.1310.3910.1010.1210.1217,800
Dec. 23, 202110.2510.3710.0010.1410.14113,500
Dec. 22, 202110.6310.699.9510.2210.22106,200
Dec. 21, 202110.0710.8110.0610.6710.6798,900
Dec. 20, 202110.0010.269.8810.0310.03152,500
Dec. 17, 202110.1710.299.8010.1210.12157,300
Dec. 16, 202110.2610.3810.0210.1910.19105,400
Dec. 15, 202110.8310.909.9710.2810.28218,400
Dec. 14, 202110.1311.109.9010.5310.53489,700
Dec. 13, 202110.0012.599.3710.6310.631,511,200
Dec. 10, 20217.277.407.097.127.1251,200
Dec. 09, 20217.737.797.177.247.2491,900
Dec. 08, 20217.458.017.447.617.61141,400
Dec. 07, 20217.327.757.167.497.49128,200
Dec. 06, 20216.887.246.646.886.88166,900
Dec. 03, 20217.047.156.666.756.7561,900
Dec. 02, 20217.267.407.037.087.0869,300
Dec. 01, 20217.717.817.207.367.3648,500
Nov. 30, 20217.117.777.117.677.6759,500
Nov. 29, 20216.977.816.977.527.52165,000
Nov. 26, 20217.367.456.917.117.1196,600
Nov. 25, 20217.367.607.367.517.5117,800
Nov. 24, 20217.517.677.317.347.3435,800
Nov. 23, 20217.807.847.207.607.6086,800
Nov. 22, 20217.718.047.697.847.8459,100
Nov. 19, 20217.568.047.467.957.9575,900
Nov. 18, 20217.527.737.407.657.6560,500
Nov. 17, 20217.777.887.497.767.7687,900
Nov. 16, 20218.208.237.787.787.78120,800
Nov. 15, 20218.778.778.008.138.13134,400
Nov. 12, 20218.989.158.758.808.8064,700
Nov. 11, 20219.089.188.849.019.0155,600
Nov. 10, 20219.039.258.878.928.9272,400
Nov. 09, 20218.889.198.799.029.0249,800
Nov. 08, 20218.778.938.698.888.8831,600
Nov. 05, 20218.388.788.378.618.6169,000
Nov. 04, 20218.698.778.278.418.4183,800
Nov. 03, 20218.759.028.538.698.6963,600
Nov. 02, 20218.849.048.598.838.8393,800
Nov. 01, 20219.209.478.848.928.92117,100
Oct. 29, 20218.709.258.679.159.15165,300
Oct. 28, 20218.308.958.178.728.72124,200
Oct. 27, 20217.958.407.818.368.3690,500
Oct. 26, 20218.108.307.787.827.8289,200
Oct. 25, 20217.678.157.548.068.06111,900
Oct. 22, 20217.497.717.187.707.70111,300
Oct. 21, 20217.457.527.367.527.5239,300
Oct. 20, 20217.567.567.327.457.4554,800
Oct. 19, 20217.937.937.457.537.53126,800
Oct. 18, 20217.598.087.527.777.77125,500
Oct. 15, 20217.607.697.447.537.5399,900
Oct. 14, 20217.477.697.387.547.54144,400
Oct. 13, 20217.707.947.357.497.49170,100
Oct. 12, 20217.457.567.267.497.4991,200
Oct. 08, 20217.327.457.107.427.42112,900
Oct. 07, 20217.507.557.247.387.38115,400
Oct. 06, 20217.297.657.297.467.4669,000
Oct. 05, 20217.577.667.347.367.3679,800
Oct. 04, 20217.607.787.147.587.58173,700
Oct. 01, 20217.947.947.327.607.6076,200
Sep. 30, 20217.728.007.417.737.73138,700
Sep. 29, 20218.518.567.387.617.61285,000
Sep. 28, 20218.329.317.928.438.43557,300
Sep. 27, 20218.058.357.658.278.27280,700
Sep. 24, 20218.028.227.818.038.03244,800
Sep. 23, 20217.828.657.808.018.01498,300
Sep. 22, 20217.607.757.457.677.67124,900
Sep. 21, 20217.457.717.017.637.63133,300
Sep. 20, 20217.657.877.307.407.40277,100
Sep. 17, 20217.417.777.187.727.72246,800
Sep. 16, 20217.307.676.907.317.31271,400
Sep. 15, 20216.747.336.337.307.30560,700
Sep. 14, 20216.348.026.207.047.041,035,500
Sep. 13, 20215.976.494.646.036.03726,600
Sep. 10, 20215.045.054.954.994.9943,000
Sep. 09, 20214.894.984.744.954.9536,300
Sep. 08, 20215.115.114.714.744.74116,000
Sep. 07, 20215.205.204.904.994.99278,600
Sep. 03, 20214.754.844.674.794.7939,500
Sep. 02, 20214.544.854.534.754.7568,600
Sep. 01, 20214.674.684.424.454.4549,200
Aug. 31, 20214.664.704.604.694.6932,600
Aug. 30, 20214.614.824.504.604.6075,500
Aug. 27, 20214.524.604.454.584.5840,600
Aug. 26, 20214.404.574.354.504.5059,200
Aug. 25, 20214.244.404.194.394.3942,600
Aug. 24, 20214.334.334.144.314.3124,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...