Canada markets closed

BELLUS Health Inc. (BLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.71-0.19 (-1.92%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20239.9410.049.609.719.7161,600
Mar 30, 20239.9110.149.699.909.9058,200
Mar 29, 20239.709.979.519.879.8772,000
Mar 28, 20239.759.959.659.739.7359,600
Mar 27, 202310.3810.389.809.869.8676,000
Mar 24, 202310.3310.4710.2510.3010.3052,500
Mar 23, 202310.8010.8010.0910.4010.4079,800
Mar 22, 202310.4311.2410.4310.7010.7061,100
Mar 21, 202310.4310.6710.3010.6410.6443,000
Mar 20, 202310.3610.4210.1110.4210.4239,400
Mar 17, 202310.3410.399.9310.3610.3667,600
Mar 16, 202310.2010.5710.1810.3610.3629,100
Mar 15, 202310.3210.5310.2610.3810.3832,300
Mar 14, 202310.3210.4810.0810.4110.4161,500
Mar 13, 202310.4310.5310.0710.3010.3069,200
Mar 10, 202310.4910.6610.2810.5710.5751,000
Mar 09, 202310.5510.6210.4210.5010.5047,900
Mar 08, 202310.9510.9510.4210.5510.5558,800
Mar 07, 202310.2410.9810.2410.9010.9045,800
Mar 06, 202310.2010.4910.2010.2610.2622,000
Mar 03, 202310.3610.4610.3310.3910.3919,600
Mar 02, 202310.6010.6010.2410.3010.3026,900
Mar 01, 202310.4610.6210.3710.6210.6232,600
Feb 28, 202310.2710.5310.1910.4410.4450,300
Feb 27, 202310.0410.3010.0410.3010.3034,600
Feb 24, 202310.1610.3410.0310.1010.1031,900
Feb 23, 202310.0910.3810.0910.2710.2727,800
Feb 22, 202310.2910.5810.1310.1810.1851,800
Feb 21, 202310.5010.5610.2010.2910.2934,900
Feb 17, 202310.4410.5710.2610.5410.5437,300
Feb 16, 202310.6010.6010.3110.4610.4635,500
Feb 15, 202310.2910.7010.2910.5010.5032,400
Feb 14, 202310.7310.7610.3710.3710.3736,000
Feb 13, 202311.0511.2010.6810.7210.7227,400
Feb 10, 202311.0011.1110.6611.0011.0039,700
Feb 09, 202311.0711.1110.7111.0911.0962,200
Feb 08, 202311.0611.0910.7511.0211.0235,600
Feb 07, 202310.4511.1110.4511.1111.1148,600
Feb 06, 202310.9910.9910.4010.4910.4953,100
Feb 03, 202310.5011.0010.4610.8510.85181,700
Feb 02, 202310.7211.049.8810.3910.39171,600
Feb 01, 202310.3810.7310.3810.6610.6670,600
Jan 31, 202310.7310.7910.4110.5010.5077,800
Jan 30, 202310.8910.8910.4210.7010.7039,800
Jan 27, 202310.6210.9210.6210.7710.7735,900
Jan 26, 202310.7710.8910.7210.8210.8231,200
Jan 25, 202310.6110.7710.5710.7510.7550,100
Jan 24, 202310.5910.8610.5510.6910.6938,000
Jan 23, 202310.5710.8310.4810.5910.5936,200
Jan 20, 202310.1610.5710.0510.5110.5142,900
Jan 19, 202310.1810.2710.0710.0710.0749,800
Jan 18, 202310.6110.6910.1610.1610.1645,400
Jan 17, 202310.6510.7710.5610.5910.5931,000
Jan 16, 202310.7010.7010.5010.6510.6514,600
Jan 13, 202310.4210.7610.3910.7010.7047,100
Jan 12, 20239.9910.629.8210.4210.4254,000
Jan 11, 20239.9510.279.829.899.8968,300
Jan 10, 202310.1610.529.859.999.99109,200
Jan 09, 202310.8610.9710.1110.1110.11108,700
Jan 06, 202311.2411.4110.8610.8910.8972,600
Jan 05, 202311.4111.5111.2011.2411.2441,900
Jan 04, 202311.6811.8711.4611.4811.4839,200
Jan 03, 202311.5411.7411.1311.6711.6783,600
Dec 30, 202211.1811.2310.9711.0811.08114,200
Dec 29, 202211.3511.4211.1711.2811.28104,300
Dec 28, 202211.7411.7410.9911.3611.3687,400
Dec 23, 202212.1412.2512.0412.1312.1344,900
Dec 22, 202211.8412.2111.8312.1112.1166,600
Dec 21, 202211.8612.1211.7211.8411.8457,500
Dec 20, 202212.1212.2511.7511.8111.8187,600
Dec 19, 202212.8612.8812.0912.1812.1849,900
Dec 16, 202213.2013.2012.3312.8812.88124,200
Dec 15, 202213.0113.3913.0113.2113.2158,100
Dec 14, 202213.3713.5013.1213.2413.2456,800
Dec 13, 202213.9213.9713.1613.3613.3660,300
Dec 12, 202213.3913.6713.3913.5313.5343,600
Dec 09, 202213.4713.8613.3513.3913.3976,600
Dec 08, 202213.2613.4913.1313.4413.4462,300
Dec 07, 202213.2513.3513.1513.2313.2355,000
Dec 06, 202213.7413.7713.1713.1913.1974,800
Dec 05, 202213.8713.9213.5313.6213.6284,900
Dec 02, 202213.2213.8412.8813.7113.71123,200
Dec 01, 202213.3113.4613.0813.1513.1567,500
Nov 30, 202212.5213.3612.4413.3613.36247,400
Nov 29, 202212.6112.6812.2612.4412.44101,200
Nov 28, 202212.1612.6812.1612.6412.6482,900
Nov 25, 202212.4812.4812.0312.1012.1034,900
Nov 24, 202212.0312.4112.0312.3812.3811,700
Nov 23, 202212.3612.6312.1812.1812.18101,700
Nov 22, 202212.2012.4912.0312.4112.4150,400
Nov 21, 202212.1712.3712.1012.1612.1659,100
Nov 18, 202212.5112.5412.0812.2312.23186,000
Nov 17, 202212.3812.6612.1712.3812.3883,600
Nov 16, 202212.1212.5511.9012.5512.5581,700
Nov 15, 202212.1912.6011.9212.1612.16101,000
Nov 14, 202212.2312.3111.8012.0512.0567,400
Nov 11, 202211.7512.5511.6412.3612.361,002,800
Nov 10, 202212.0012.3111.7111.7711.77174,500
Nov 09, 202211.7612.0011.6311.8011.8055,700
Nov 08, 202211.7012.0011.5012.0012.0059,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...