Canada markets closed

BELLUS Health Inc. (BLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.45-0.08 (-1.06%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20217.567.567.327.457.4554,826
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
Aug. 23, 20213.924.263.924.174.1739,800
Aug. 20, 20214.004.003.793.923.9216,700
Aug. 19, 20213.924.003.803.923.9224,100
Aug. 18, 20214.254.253.994.004.0029,800
Aug. 17, 20214.324.334.214.274.2716,200
Aug. 16, 20214.244.334.174.294.2931,700
Aug. 13, 20214.304.314.164.244.2426,000
Aug. 12, 20213.984.283.984.254.25123,500
Aug. 11, 20213.813.903.693.903.9018,200
Aug. 10, 20214.134.133.733.773.7750,900
Aug. 09, 20213.964.123.854.124.1240,600
Aug. 06, 20213.854.003.803.953.9524,900
Aug. 05, 20213.703.963.683.913.9179,400
Aug. 04, 20213.653.743.653.733.7315,100
Aug. 03, 20213.623.733.543.693.6940,900
Jul. 30, 20213.593.663.503.553.5539,200
Jul. 29, 20213.563.753.523.653.6562,400
Jul. 28, 20213.473.503.393.393.3924,100
Jul. 27, 20213.423.483.323.433.4317,100
Jul. 26, 20213.543.553.373.393.3928,900
Jul. 23, 20213.703.703.503.503.5029,200
Jul. 22, 20213.643.643.503.513.5117,200
Jul. 21, 20213.503.713.503.713.7116,800
Jul. 20, 20213.733.733.463.463.4619,300
Jul. 19, 20213.403.693.323.663.6630,000
Jul. 16, 20213.373.563.373.463.4629,500
Jul. 15, 20213.523.523.383.443.4426,500
Jul. 14, 20213.503.613.443.523.5219,600
Jul. 13, 20213.713.713.503.503.5026,400
Jul. 12, 20213.763.783.673.673.6744,000
Jul. 09, 20213.693.793.603.763.7615,700
Jul. 08, 20213.583.813.363.683.6882,900
Jul. 07, 20213.923.923.613.623.6248,700
Jul. 06, 20213.974.003.843.843.8436,200
Jul. 05, 20213.963.993.903.903.908,900
Jul. 02, 20213.964.003.804.004.0067,300
Jun. 30, 20214.004.003.803.853.8544,700
Jun. 29, 20214.114.113.933.933.9370,000
Jun. 28, 20214.114.144.054.054.0539,900
Jun. 25, 20214.144.154.064.084.0821,300
Jun. 24, 20214.184.184.074.084.0850,200
Jun. 23, 20214.114.204.074.184.1851,200
Jun. 22, 20214.144.174.034.134.1349,300
Jun. 21, 20214.174.264.094.114.1152,500
Jun. 18, 20214.174.264.124.204.2046,600
Jun. 17, 20214.214.294.164.254.2543,700
Jun. 16, 20214.234.284.074.164.1667,400
Jun. 15, 20214.234.244.074.214.2118,900
Jun. 14, 20214.244.274.104.244.2455,100
Jun. 11, 20214.214.244.174.244.2419,700
Jun. 10, 20214.234.274.174.244.2443,000
Jun. 09, 20214.084.374.084.284.28125,800
Jun. 08, 20214.374.424.184.194.1944,700
Jun. 07, 20214.224.424.224.364.3620,600
Jun. 04, 20214.224.394.214.214.2145,000
Jun. 03, 20214.454.464.224.224.2283,500
Jun. 02, 20214.664.734.434.434.4381,400
Jun. 01, 20214.974.974.604.704.70104,700
May 31, 20214.824.994.824.994.9920,000
May 28, 20214.814.914.744.824.8248,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...