Canada markets closed

BELLUS Health Inc. (BLU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.10-0.28 (-2.26%)
At close: 04:00PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 07, 202211.7712.1511.6011.6011.6055,900
Nov 04, 202212.3412.3411.5511.7311.73102,600
Nov 03, 202212.1312.5312.1312.3412.3485,600
Nov 02, 202212.5112.5512.2012.2512.2565,100
Nov 01, 202212.7212.7412.3612.5112.5165,200
Oct 31, 202213.1113.1112.5412.6412.6489,700
Oct 28, 202212.4912.8612.3112.7812.78101,000
Oct 27, 202212.7212.7712.4012.4512.4588,300
Oct 26, 202212.7813.0912.5712.5712.5766,100
Oct 25, 202212.6013.0512.6012.7812.7871,000
Oct 24, 202212.9112.9112.4512.5712.5755,400
Oct 21, 202212.7812.9112.5212.8812.8863,400
Oct 20, 202212.9412.9412.4712.6512.6579,900
Oct 19, 202213.2713.2712.6712.9012.9082,700
Oct 18, 202213.4613.4713.1313.3413.3480,800
Oct 17, 202213.2213.3013.0013.2713.2796,900
Oct 14, 202213.2813.4113.0513.0513.0554,600
Oct 13, 202212.4813.2512.3613.1913.19100,800
Oct 12, 202212.5012.9312.4112.8912.89187,000
Oct 11, 202213.2113.2112.3212.4612.46138,300
Oct 07, 202213.8713.8913.3513.3513.35116,400
Oct 06, 202214.2814.4113.8114.0114.01111,100
Oct 05, 202214.5514.6414.0914.1814.1897,500
Oct 04, 202214.4914.9414.4814.5814.58142,500
Oct 03, 202214.6614.8414.1514.3114.31132,900
Sept 30, 202214.0014.9013.9414.5814.58185,200
Sept 29, 202214.4914.4913.8513.9713.97127,500
Sept 28, 202214.5514.7314.3714.6214.6262,100
Sept 27, 202214.2114.7114.1814.4514.45147,200
Sept 26, 202213.8314.5213.8314.1514.15159,300
Sept 23, 202214.0815.1013.7813.9013.90263,200
Sept 22, 202214.0914.3213.6614.2714.27265,600
Sept 21, 202214.3414.7014.0714.0714.07127,000
Sept 20, 202214.6914.8514.2014.3714.37248,400
Sept 19, 202213.7714.8513.7714.5514.55247,000
Sept 16, 202214.4214.6113.6914.0514.053,648,400
Sept 15, 202214.8514.9814.3214.7414.74285,000
Sept 14, 202214.3815.1914.3414.8314.83297,900
Sept 13, 202214.6914.9214.2714.3414.34239,200
Sept 12, 202215.1815.1814.2014.8414.84269,500
Sept 09, 202215.4415.4714.8815.1115.11150,700
Sept 08, 202215.3115.9315.1615.3515.35208,900
Sept 07, 202214.6615.3814.4615.2515.25208,300
Sept 06, 202215.5415.8114.7815.0215.02276,300
Sept 02, 202215.9616.0115.2515.3515.35153,600
Sept 01, 202214.7415.9314.7415.8115.81208,200
Aug 31, 202213.6415.0513.6414.9814.98232,500
Aug 30, 202214.8814.8813.8413.9313.93104,600
Aug 29, 202214.6614.9014.4814.6714.6775,700
Aug 26, 202215.1115.2714.8014.8214.82113,100
Aug 25, 202215.2515.2614.8415.1615.16103,000
Aug 24, 202214.3015.3914.2515.0815.08150,500
Aug 23, 202214.1614.3613.8614.2714.2767,800
Aug 22, 202214.3714.5813.9514.2114.2192,600
Aug 19, 202214.4914.6214.3314.4814.4854,700
Aug 18, 202214.7714.8114.2714.6614.6671,800
Aug 17, 202214.4915.1214.4914.7514.75163,700
Aug 16, 202215.5015.5014.4914.6114.61166,600
Aug 15, 202215.2315.5114.9715.4615.4662,300
Aug 12, 202214.8715.3514.6115.1115.11116,000
Aug 11, 202215.5016.1414.4514.5314.53192,900
Aug 10, 202215.2315.3914.5715.1515.1591,900
Aug 09, 202215.4515.5314.8914.9814.9897,000
Aug 08, 202215.0816.2414.8615.4515.45227,100
Aug 05, 202213.2015.1613.2015.0715.07237,700
Aug 04, 202212.7613.3912.5813.3813.38163,300
Aug 03, 202212.5413.4712.5412.8712.87259,100
Aug 02, 202212.2412.5512.0712.4612.4695,600
Jul 29, 202212.4812.6312.3712.5812.5894,300
Jul 28, 202212.2212.6712.1112.5312.53115,000
Jul 27, 202212.0412.3711.8712.2512.2572,300
Jul 26, 202211.6412.2011.6312.0012.00100,700
Jul 25, 202211.9011.9711.5811.7011.7098,400
Jul 22, 202211.9711.9711.5811.8411.8468,300
Jul 21, 202212.1212.1511.7111.9111.9181,400
Jul 20, 202212.1712.3512.0012.0412.04106,300
Jul 19, 202211.7412.3611.7412.1312.13170,400
Jul 18, 202211.8612.1811.5811.7611.76456,800
Jul 15, 202211.8712.1211.5611.9511.95333,600
Jul 14, 202212.1912.5711.5411.7911.79231,400
Jul 13, 202212.5013.7012.5013.0713.07183,800
Jul 12, 202212.6712.9412.1012.6012.60118,000
Jul 11, 202213.9014.0612.3812.5712.57194,300
Jul 08, 202213.3114.2113.2014.0114.01148,100
Jul 07, 202214.2014.4513.3413.4313.43237,200
Jul 06, 202212.9514.4612.9514.1814.18241,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...