Canada markets open in 9 hours 29 minutes

BELLUS Health Inc. (BLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.14+0.29 (+2.45%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202211.8312.6911.6112.1412.1458,300
Jun 30, 202212.7812.9411.6411.8511.85187,700
Jun 29, 202211.9413.2511.9412.9412.94195,400
Jun 28, 202212.1012.8711.2812.1412.14207,500
Jun 27, 202210.7211.7510.4511.7311.73133,500
Jun 24, 202210.6010.9010.4910.6910.6965,400
Jun 23, 202210.3910.5510.2810.5510.5533,500
Jun 22, 202210.3610.6310.2110.3310.3362,000
Jun 21, 202210.8310.9010.3210.3610.3670,100
Jun 20, 202210.5811.2010.4810.8910.8953,300
Jun 17, 202210.0011.069.9910.6410.64140,900
Jun 16, 202210.2510.259.189.959.9570,700
Jun 15, 202210.2410.4210.1710.2910.2937,700
Jun 14, 202210.1010.299.8710.1710.1725,100
Jun 13, 202210.1210.559.6210.0410.0454,800
Jun 10, 202210.2210.429.9510.3410.3449,300
Jun 09, 202211.1311.1810.3810.4210.4266,000
Jun 08, 202210.4211.2410.4011.1611.16144,900
Jun 07, 202210.5910.7410.3410.5110.5153,900
Jun 06, 202210.3910.759.9010.6310.6389,100
Jun 03, 20229.9710.769.9710.2010.20104,800
Jun 02, 20229.7210.039.429.989.9884,700
Jun 01, 202210.0910.229.449.759.75110,000
May 31, 202210.9710.979.7610.0010.001,436,700
May 30, 202210.7011.5310.7011.0611.0689,300
May 27, 20229.7110.739.6310.5510.55159,300
May 26, 20229.9710.049.749.779.7793,100
May 25, 202210.2510.319.789.899.89122,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...