STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Many tech executives 'feel very bullish on the prospects of their companies' despite stock volatility: Union Square Advisors president

Fennec Pharmaceuticals Inc. (FRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

5.39

-0.44

(-7.55%)

As of 11:48AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	0.00	5.90	5.35	5.39	5.39	788
Jan. 21, 2022	5.83	5.83	5.83	5.83	5.83	-
Jan. 20, 2022	5.83	5.83	5.83	5.83	5.83	100
Jan. 19, 2022	5.70	5.70	5.70	5.70	5.70	100
Jan. 18, 2022	5.82	5.82	5.82	5.82	5.82	1,000
Jan. 17, 2022	6.25	6.25	5.39	5.39	5.39	600
Jan. 14, 2022	5.69	5.69	5.69	5.69	5.69	-
Jan. 13, 2022	5.69	5.69	5.69	5.69	5.69	-
Jan. 12, 2022	5.69	5.69	5.69	5.69	5.69	-
Jan. 11, 2022	5.69	5.69	5.69	5.69	5.69	1,100
Jan. 10, 2022	5.62	5.71	5.62	5.71	5.71	400
Jan. 07, 2022	5.60	5.60	5.60	5.60	5.60	700
Jan. 06, 2022	5.41	5.41	5.41	5.41	5.41	100
Jan. 05, 2022	5.72	5.72	5.72	5.72	5.72	100
Jan. 04, 2022	5.60	5.60	5.60	5.60	5.60	-
Dec. 31, 2021	5.60	5.60	5.60	5.60	5.60	-
Dec. 30, 2021	5.50	5.60	5.50	5.60	5.60	900
Dec. 29, 2021	5.34	5.35	5.34	5.35	5.35	800
Dec. 24, 2021	5.99	5.99	5.50	5.51	5.51	1,300
Dec. 23, 2021	5.59	5.80	5.59	5.80	5.80	600
Dec. 22, 2021	5.45	5.45	5.45	5.45	5.45	-
Dec. 21, 2021	5.45	5.45	5.45	5.45	5.45	-
Dec. 20, 2021	5.30	5.45	5.30	5.45	5.45	300
Dec. 17, 2021	5.28	5.30	5.28	5.30	5.30	3,000
Dec. 16, 2021	5.23	5.23	5.23	5.23	5.23	100
Dec. 15, 2021	5.15	5.53	5.15	5.53	5.53	3,200
Dec. 14, 2021	5.28	5.28	5.23	5.23	5.23	900
Dec. 13, 2021	5.29	5.29	5.29	5.29	5.29	100
Dec. 10, 2021	5.23	5.37	5.23	5.25	5.25	1,900
Dec. 09, 2021	5.25	5.25	5.25	5.25	5.25	100
Dec. 08, 2021	5.30	5.37	5.30	5.37	5.37	700
Dec. 07, 2021	5.28	5.28	5.28	5.28	5.28	-
Dec. 06, 2021	5.50	5.50	5.28	5.28	5.28	900
Dec. 03, 2021	5.64	5.78	5.63	5.76	5.76	800
Dec. 02, 2021	5.00	5.51	5.00	5.50	5.50	3,800
Dec. 01, 2021	5.55	5.55	4.95	5.01	5.01	5,200
Nov. 30, 2021	5.78	5.86	5.40	5.55	5.55	9,000
Nov. 29, 2021	6.00	6.66	6.00	6.06	6.06	30,400
Nov. 26, 2021	12.79	12.79	12.04	12.24	12.24	800
Nov. 25, 2021	11.62	13.25	11.62	13.25	13.25	600
Nov. 24, 2021	11.87	11.87	11.87	11.87	11.87	-
Nov. 23, 2021	11.87	11.87	11.87	11.87	11.87	100
Nov. 22, 2021	12.28	12.28	12.28	12.28	12.28	-
Nov. 19, 2021	12.28	12.28	12.28	12.28	12.28	-
Nov. 18, 2021	12.28	12.28	12.28	12.28	12.28	-
Nov. 17, 2021	12.25	12.35	12.25	12.28	12.28	1,300
Nov. 16, 2021	12.05	12.05	12.05	12.05	12.05	-
Nov. 15, 2021	12.10	12.10	12.05	12.05	12.05	1,200
Nov. 12, 2021	11.93	11.93	11.93	11.93	11.93	900
Nov. 11, 2021	12.00	12.00	12.00	12.00	12.00	-
Nov. 10, 2021	12.00	12.00	12.00	12.00	12.00	-
Nov. 09, 2021	12.00	12.00	12.00	12.00	12.00	-
Nov. 08, 2021	12.00	12.00	12.00	12.00	12.00	-
Nov. 05, 2021	12.00	12.00	12.00	12.00	12.00	-
Nov. 04, 2021	12.00	12.00	12.00	12.00	12.00	-
Nov. 03, 2021	12.00	12.00	12.00	12.00	12.00	400
Nov. 02, 2021	11.74	12.00	11.62	12.00	12.00	600
Nov. 01, 2021	11.66	11.90	11.66	11.90	11.90	800
Oct. 29, 2021	11.28	11.50	11.28	11.50	11.50	1,200
Oct. 28, 2021	11.03	11.11	11.01	11.11	11.11	1,000
Oct. 27, 2021	11.18	11.18	11.00	11.13	11.13	300
Oct. 26, 2021	11.00	11.00	11.00	11.00	11.00	-
Oct. 25, 2021	11.00	11.00	11.00	11.00	11.00	700
Oct. 22, 2021	11.08	11.08	11.08	11.08	11.08	-
Oct. 21, 2021	11.08	11.08	11.08	11.08	11.08	100
Oct. 20, 2021	11.00	11.00	11.00	11.00	11.00	-
Oct. 19, 2021	11.00	11.00	11.00	11.00	11.00	700
Oct. 18, 2021	11.00	11.00	11.00	11.00	11.00	600
Oct. 15, 2021	11.79	11.79	11.79	11.79	11.79	-
Oct. 14, 2021	11.79	11.79	11.79	11.79	11.79	-
Oct. 13, 2021	11.79	11.79	11.79	11.79	11.79	100
Oct. 12, 2021	11.50	11.50	11.50	11.50	11.50	-
Oct. 08, 2021	11.50	11.50	11.50	11.50	11.50	1,000
Oct. 07, 2021	11.50	11.50	11.50	11.50	11.50	-
Oct. 06, 2021	11.50	11.50	11.50	11.50	11.50	500
Oct. 05, 2021	11.50	11.50	11.50	11.50	11.50	-
Oct. 04, 2021	11.50	11.50	11.50	11.50	11.50	1,200
Oct. 01, 2021	11.71	11.71	11.71	11.71	11.71	100
Sep. 30, 2021	11.99	11.99	11.99	11.99	11.99	100
Sep. 29, 2021	12.18	12.18	12.18	12.18	12.18	1,700
Sep. 28, 2021	12.15	12.42	12.15	12.18	12.18	800
Sep. 27, 2021	11.81	11.81	11.81	11.81	11.81	100
Sep. 24, 2021	11.66	11.66	11.66	11.66	11.66	-
Sep. 23, 2021	11.08	11.71	11.08	11.66	11.66	400
Sep. 22, 2021	11.00	11.08	11.00	11.08	11.08	1,900
Sep. 21, 2021	11.00	11.00	10.70	11.00	11.00	4,000
Sep. 20, 2021	11.00	11.00	10.96	11.00	11.00	600
Sep. 17, 2021	10.86	10.87	10.80	10.80	10.80	14,800
Sep. 16, 2021	10.88	11.00	10.88	11.00	11.00	200
Sep. 15, 2021	11.00	11.00	11.00	11.00	11.00	300
Sep. 14, 2021	11.00	11.00	11.00	11.00	11.00	-
Sep. 13, 2021	10.49	11.00	10.49	11.00	11.00	1,600
Sep. 10, 2021	10.26	10.26	10.26	10.26	10.26	100
Sep. 09, 2021	9.95	9.95	9.95	9.95	9.95	1,000
Sep. 08, 2021	10.00	10.00	10.00	10.00	10.00	2,500
Sep. 07, 2021	10.00	10.00	10.00	10.00	10.00	100
Sep. 03, 2021	10.29	10.29	10.29	10.29	10.29	-
Sep. 02, 2021	10.04	10.29	10.00	10.29	10.29	2,800
Sep. 01, 2021	10.00	10.00	10.00	10.00	10.00	-
Aug. 31, 2021	10.00	10.00	10.00	10.00	10.00	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,114.16-507.23(-2.46%)

S&P 5004,289.06-108.88(-2.48%)

DOW33,554.59-710.78(-2.07%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OILundefined(0)

BTC-CAD44,765.96-291.62(-0.65%)

STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Fennec Pharmaceuticals Inc. (FRX.TO)

S&P/TSX
20,114.16
-507.23(-2.46%)

S&P 500
4,289.06
-108.88(-2.48%)

DOW
33,554.59
-710.78(-2.07%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
undefined(0)

BTC-CAD
44,765.96
-291.62(-0.65%)