Canada markets close in 1 hour 32 minutes

Fennec Pharmaceuticals Inc. (FRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.79+0.12 (+1.38%)
As of 12:57PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20228.798.798.798.798.79100
Aug 10, 20228.678.678.678.678.67-
Aug 09, 20228.848.848.678.678.67200
Aug 08, 20228.598.598.598.598.59-
Aug 05, 20228.598.598.598.598.59-
Aug 04, 20228.598.598.598.598.59-
Aug 03, 20228.598.598.598.598.59100
Aug 02, 20228.678.698.678.698.69300
Jul 29, 20228.838.838.838.838.83-
Jul 28, 20228.838.838.838.838.83-
Jul 27, 20228.838.838.838.838.83-
Jul 26, 20228.838.838.838.838.83100
Jul 25, 20228.958.958.958.958.95-
Jul 22, 20228.958.958.958.958.95-
Jul 21, 20228.958.958.958.958.95100
Jul 20, 20228.748.748.748.748.74-
Jul 19, 20228.748.748.748.748.74-
Jul 18, 20228.748.748.748.748.74-
Jul 15, 20228.808.978.748.748.741,900
Jul 14, 20228.388.408.388.408.40300
Jul 13, 20228.408.408.408.408.40500
Jul 12, 20228.258.408.258.408.401,100
Jul 11, 20228.208.208.208.208.20-
Jul 08, 20228.208.208.208.208.20-
Jul 07, 20228.208.208.208.208.20-
Jul 06, 20228.208.208.208.208.20200
Jul 05, 20228.008.008.008.008.00-
Jul 04, 20227.658.017.658.008.00700
Jun 30, 20227.277.277.277.277.27-
Jun 29, 20227.277.277.277.277.27-
Jun 28, 20227.277.277.277.277.27300
Jun 27, 20227.277.277.277.277.271,400
Jun 24, 20227.277.277.277.277.271,200
Jun 23, 20227.277.277.267.267.26600
Jun 22, 20227.257.257.257.257.25-
Jun 21, 20227.257.257.257.257.25-
Jun 20, 20227.257.257.257.257.25-
Jun 17, 20227.257.257.257.257.25-
Jun 16, 20227.257.257.257.257.25-
Jun 15, 20227.257.257.257.257.25200
Jun 14, 20227.587.587.257.257.251,500
Jun 13, 20226.886.886.886.886.88100
Jun 10, 20226.946.946.946.946.94700
Jun 09, 20227.007.007.007.007.00-
Jun 08, 20227.007.007.007.007.00100
Jun 07, 20227.257.257.257.257.25-
Jun 06, 20227.257.257.257.257.25-
Jun 03, 20227.257.257.257.257.251,900
Jun 02, 20226.706.706.706.706.70-
Jun 01, 20226.706.706.706.706.70-
May 31, 20226.706.706.706.706.70-
May 30, 20226.706.706.706.706.70-
May 27, 20226.706.706.706.706.70-
May 26, 20226.706.706.706.706.70200
May 25, 20227.207.207.197.207.20900
May 24, 20227.407.407.407.407.40-
May 20, 20227.407.407.407.407.40-
May 19, 20227.527.527.407.407.40500
May 18, 20227.187.187.187.187.18-
May 17, 20227.187.187.187.187.18100
May 16, 20226.806.806.806.806.80200
May 13, 20226.966.966.966.966.96100
May 12, 20226.896.896.896.896.89-
May 11, 20226.766.906.766.896.89500
May 10, 20227.237.507.237.507.50600
May 09, 20227.507.507.507.507.50-
May 06, 20227.427.507.417.507.50600
May 05, 20227.507.507.507.507.50100
May 04, 20228.008.008.008.008.00-
May 03, 20228.008.008.008.008.00-
May 02, 20227.348.007.348.008.00700
Apr 29, 20228.008.008.008.008.00-
Apr 28, 20228.008.008.008.008.00100
Apr 27, 20228.008.008.008.008.00100
Apr 26, 20227.497.537.497.537.53600
Apr 25, 20227.577.577.577.577.57600
Apr 22, 20227.547.547.547.547.54-
Apr 21, 20227.547.547.547.547.54100
Apr 20, 20227.707.707.707.707.70100
Apr 19, 20228.008.008.008.008.00-
Apr 18, 20228.008.008.008.008.00-
Apr 14, 20228.008.008.008.008.00200
Apr 13, 20227.687.687.687.687.68-
Apr 12, 20227.687.687.687.687.68100
Apr 11, 20227.787.787.707.707.70500
Apr 08, 20228.028.028.028.028.02100
Apr 07, 20227.527.527.527.527.52-
Apr 06, 20227.527.527.527.527.52100
Apr 05, 20227.307.307.307.307.30-
Apr 04, 20227.307.307.307.307.30-
Apr 01, 20227.307.307.307.307.30-
Mar 31, 20227.307.307.307.307.30100
Mar 30, 20227.307.307.307.307.30400
Mar 29, 20227.357.357.357.357.35300
Mar 28, 20227.337.337.337.337.33-
Mar 25, 20227.337.337.337.337.33100
Mar 24, 20227.357.357.337.337.33500
Mar 23, 20227.517.517.517.517.51-
Mar 22, 20227.517.517.517.517.51100
Mar 21, 20227.027.147.027.147.14600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...