Eupraxia Pharmaceuticals Inc. (EPRX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 2,000 |
| Jun 24, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 8,500 |
| Jun 21, 2024 | 3.5900 | 3.6900 | 3.5500 | 3.6400 | 3.6400 | 66,500 |
| Jun 20, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.5800 | 3.5800 | 10,500 |
| Jun 19, 2024 | 3.6300 | 3.6300 | 3.4700 | 3.4700 | 3.4700 | 7,800 |
| Jun 18, 2024 | 3.6500 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 6,100 |
| Jun 17, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 2,400 |
| Jun 14, 2024 | 3.6900 | 3.6900 | 3.5800 | 3.6500 | 3.6500 | 16,100 |
| Jun 13, 2024 | 3.6100 | 3.7900 | 3.6100 | 3.6500 | 3.6500 | 11,600 |
| Jun 12, 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 10,000 |
| Jun 11, 2024 | 3.6500 | 3.7300 | 3.6500 | 3.6900 | 3.6900 | 32,600 |
| Jun 10, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 4,900 |
| Jun 07, 2024 | 3.6500 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 21,900 |
| Jun 06, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 9,200 |
| Jun 05, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 2,800 |
| Jun 04, 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6850 | 3.6850 | 9,000 |
| Jun 03, 2024 | 3.7400 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 1,700 |
| May 31, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 35,300 |
| May 30, 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8100 | 3.8100 | 20,200 |
| May 29, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 4,300 |
| May 28, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 11,600 |
| May 27, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8200 | 3.8200 | 6,100 |
| May 24, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 13,300 |
| May 23, 2024 | 4.0200 | 4.0700 | 3.8600 | 3.8600 | 3.8600 | 23,900 |
| May 22, 2024 | 4.0100 | 4.1000 | 3.9800 | 4.0700 | 4.0700 | 77,900 |
| May 21, 2024 | 4.0000 | 4.0100 | 3.9400 | 3.9400 | 3.9400 | 14,800 |
| May 17, 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 32,000 |
| May 16, 2024 | 4.0000 | 4.0500 | 3.9600 | 3.9600 | 3.9600 | 16,200 |
| May 15, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 48,200 |
| May 14, 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 55,400 |
| May 13, 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 23,600 |
| May 10, 2024 | 3.9500 | 3.9800 | 3.9500 | 3.9600 | 3.9600 | 7,400 |
| May 09, 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 9,500 |
| May 08, 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 16,400 |
| May 07, 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 29,100 |
| May 06, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 17,400 |
| May 03, 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9400 | 3.9400 | 21,500 |
| May 02, 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 15,300 |
| May 01, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 6,200 |
| Apr 30, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 15,300 |
| Apr 29, 2024 | 3.7300 | 3.8300 | 3.6800 | 3.6800 | 3.6800 | 22,400 |
| Apr 26, 2024 | 3.8900 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 15,100 |
| Apr 25, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 6,000 |
| Apr 24, 2024 | 4.0500 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 28,900 |
| Apr 23, 2024 | 4.0000 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 32,600 |
| Apr 22, 2024 | 3.7300 | 4.0900 | 3.7300 | 4.0400 | 4.0400 | 72,800 |
| Apr 19, 2024 | 3.6300 | 3.7100 | 3.6300 | 3.7000 | 3.7000 | 10,100 |
| Apr 18, 2024 | 3.7800 | 3.7800 | 3.4400 | 3.6900 | 3.6900 | 166,900 |
| Apr 17, 2024 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 57,300 |
| Apr 16, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 43,800 |
| Apr 15, 2024 | 3.8000 | 3.8500 | 3.6100 | 3.7000 | 3.7000 | 108,400 |
| Apr 12, 2024 | 3.7500 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 71,300 |
| Apr 11, 2024 | 3.8100 | 3.9000 | 3.6800 | 3.7500 | 3.7500 | 45,000 |
| Apr 10, 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8500 | 3.8500 | 48,600 |
| Apr 09, 2024 | 4.2400 | 4.2400 | 3.7500 | 3.8000 | 3.8000 | 60,200 |
| Apr 08, 2024 | 3.8000 | 4.1000 | 3.8000 | 3.9600 | 3.9600 | 36,200 |
| Apr 05, 2024 | 4.7900 | 4.7900 | 3.8500 | 3.8700 | 3.8700 | 148,800 |
| Apr 04, 2024 | 4.0100 | 4.4500 | 4.0100 | 4.1000 | 4.1000 | 131,100 |
| Apr 03, 2024 | 4.0600 | 4.0600 | 3.8500 | 3.8500 | 3.8500 | 44,500 |
| Apr 02, 2024 | 4.2000 | 4.3300 | 3.9100 | 3.9400 | 3.9400 | 52,200 |
| Apr 01, 2024 | 4.3000 | 4.3000 | 4.0100 | 4.0800 | 4.0800 | 59,000 |
| Mar 28, 2024 | 4.1600 | 4.3500 | 4.1300 | 4.2500 | 4.2500 | 70,200 |
| Mar 27, 2024 | 4.1600 | 4.4000 | 4.1500 | 4.1900 | 4.1900 | 73,600 |
| Mar 26, 2024 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 31,300 |
| Mar 25, 2024 | 4.5400 | 4.5400 | 4.2400 | 4.3000 | 4.3000 | 53,000 |
| Mar 22, 2024 | 4.4800 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 65,500 |
| Mar 21, 2024 | 4.5800 | 4.5800 | 4.4000 | 4.5300 | 4.5300 | 15,800 |
| Mar 20, 2024 | 4.3100 | 4.5300 | 4.2400 | 4.5000 | 4.5000 | 108,700 |
| Mar 19, 2024 | 4.5300 | 4.5300 | 4.2700 | 4.3000 | 4.3000 | 79,700 |
| Mar 18, 2024 | 4.4900 | 4.8100 | 4.4200 | 4.5500 | 4.5500 | 86,100 |
| Mar 15, 2024 | 4.2000 | 4.5300 | 4.0800 | 4.3900 | 4.3900 | 192,500 |
| Mar 14, 2024 | 4.0500 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 512,200 |
| Mar 13, 2024 | 4.0000 | 4.1300 | 3.9500 | 4.0500 | 4.0500 | 307,300 |
| Mar 12, 2024 | 4.1500 | 4.2000 | 3.8900 | 3.9000 | 3.9000 | 551,500 |
| Mar 11, 2024 | 5.8400 | 5.8500 | 5.7900 | 5.8500 | 5.8500 | 700 |
| Mar 08, 2024 | 5.7500 | 5.8200 | 5.7200 | 5.7800 | 5.7800 | 15,000 |
| Mar 07, 2024 | 5.9500 | 5.9500 | 5.7200 | 5.7500 | 5.7500 | 22,200 |
| Mar 06, 2024 | 6.0600 | 6.1100 | 5.8500 | 5.8700 | 5.8700 | 5,900 |
| Mar 05, 2024 | 5.9800 | 5.9800 | 5.6700 | 5.9500 | 5.9500 | 26,300 |
| Mar 04, 2024 | 6.0300 | 6.2500 | 5.8900 | 6.0400 | 6.0400 | 16,300 |
| Mar 01, 2024 | 6.5900 | 6.6700 | 6.1100 | 6.2700 | 6.2700 | 24,200 |
| Feb 29, 2024 | 6.8500 | 6.9100 | 6.6700 | 6.6700 | 6.6700 | 12,900 |
| Feb 28, 2024 | 7.1000 | 7.1000 | 6.7100 | 6.9200 | 6.9200 | 23,800 |
| Feb 27, 2024 | 6.9300 | 7.2200 | 6.9300 | 7.1500 | 7.1500 | 23,300 |
| Feb 26, 2024 | 6.9500 | 6.9500 | 6.6600 | 6.7800 | 6.7800 | 9,400 |
| Feb 23, 2024 | 7.1300 | 7.1400 | 6.9000 | 6.9700 | 6.9700 | 14,200 |
| Feb 22, 2024 | 7.1600 | 7.3000 | 7.1000 | 7.1400 | 7.1400 | 8,000 |
| Feb 21, 2024 | 7.1500 | 7.3500 | 7.0000 | 7.1600 | 7.1600 | 17,000 |
| Feb 20, 2024 | 7.3900 | 7.4300 | 7.1500 | 7.1700 | 7.1700 | 45,400 |
| Feb 16, 2024 | 7.5000 | 7.5600 | 7.2300 | 7.2500 | 7.2500 | 21,400 |
| Feb 15, 2024 | 7.0500 | 7.6000 | 7.0500 | 7.4100 | 7.4100 | 47,200 |
| Feb 14, 2024 | 7.0000 | 7.2500 | 6.8600 | 7.0500 | 7.0500 | 24,800 |
| Feb 13, 2024 | 7.6400 | 7.6400 | 6.9200 | 6.9200 | 6.9200 | 47,000 |
| Feb 12, 2024 | 7.4800 | 7.5200 | 7.2900 | 7.4500 | 7.4500 | 34,600 |
| Feb 09, 2024 | 7.3400 | 7.4500 | 6.9500 | 7.2600 | 7.2600 | 45,200 |
| Feb 08, 2024 | 6.7700 | 7.2800 | 6.7700 | 7.1500 | 7.1500 | 36,000 |
| Feb 07, 2024 | 6.7500 | 7.0800 | 6.4500 | 6.8500 | 6.8500 | 41,600 |
| Feb 06, 2024 | 6.1000 | 7.0700 | 6.0900 | 6.4500 | 6.4500 | 98,000 |
| Feb 05, 2024 | 5.8100 | 6.0500 | 5.7000 | 6.0500 | 6.0500 | 44,900 |
| Feb 02, 2024 | 5.9500 | 6.1000 | 5.7800 | 5.9800 | 5.9800 | 76,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.