Canada Markets close in 2 hrs 50 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.005.905.355.395.39788
Jan. 21, 20225.835.835.835.835.83-
Jan. 20, 20225.835.835.835.835.83100
Jan. 19, 20225.705.705.705.705.70100
Jan. 18, 20225.825.825.825.825.821,000
Jan. 17, 20226.256.255.395.395.39600
Jan. 14, 20225.695.695.695.695.69-
Jan. 13, 20225.695.695.695.695.69-
Jan. 12, 20225.695.695.695.695.69-
Jan. 11, 20225.695.695.695.695.691,100
Jan. 10, 20225.625.715.625.715.71400
Jan. 07, 20225.605.605.605.605.60700
Jan. 06, 20225.415.415.415.415.41100
Jan. 05, 20225.725.725.725.725.72100
Jan. 04, 20225.605.605.605.605.60-
Dec. 31, 20215.605.605.605.605.60-
Dec. 30, 20215.505.605.505.605.60900
Dec. 29, 20215.345.355.345.355.35800
Dec. 24, 20215.995.995.505.515.511,300
Dec. 23, 20215.595.805.595.805.80600
Dec. 22, 20215.455.455.455.455.45-
Dec. 21, 20215.455.455.455.455.45-
Dec. 20, 20215.305.455.305.455.45300
Dec. 17, 20215.285.305.285.305.303,000
Dec. 16, 20215.235.235.235.235.23100
Dec. 15, 20215.155.535.155.535.533,200
Dec. 14, 20215.285.285.235.235.23900
Dec. 13, 20215.295.295.295.295.29100
Dec. 10, 20215.235.375.235.255.251,900
Dec. 09, 20215.255.255.255.255.25100
Dec. 08, 20215.305.375.305.375.37700
Dec. 07, 20215.285.285.285.285.28-
Dec. 06, 20215.505.505.285.285.28900
Dec. 03, 20215.645.785.635.765.76800
Dec. 02, 20215.005.515.005.505.503,800
Dec. 01, 20215.555.554.955.015.015,200
Nov. 30, 20215.785.865.405.555.559,000
Nov. 29, 20216.006.666.006.066.0630,400
Nov. 26, 202112.7912.7912.0412.2412.24800
Nov. 25, 202111.6213.2511.6213.2513.25600
Nov. 24, 202111.8711.8711.8711.8711.87-
Nov. 23, 202111.8711.8711.8711.8711.87100
Nov. 22, 202112.2812.2812.2812.2812.28-
Nov. 19, 202112.2812.2812.2812.2812.28-
Nov. 18, 202112.2812.2812.2812.2812.28-
Nov. 17, 202112.2512.3512.2512.2812.281,300
Nov. 16, 202112.0512.0512.0512.0512.05-
Nov. 15, 202112.1012.1012.0512.0512.051,200
Nov. 12, 202111.9311.9311.9311.9311.93900
Nov. 11, 202112.0012.0012.0012.0012.00-
Nov. 10, 202112.0012.0012.0012.0012.00-
Nov. 09, 202112.0012.0012.0012.0012.00-
Nov. 08, 202112.0012.0012.0012.0012.00-
Nov. 05, 202112.0012.0012.0012.0012.00-
Nov. 04, 202112.0012.0012.0012.0012.00-
Nov. 03, 202112.0012.0012.0012.0012.00400
Nov. 02, 202111.7412.0011.6212.0012.00600
Nov. 01, 202111.6611.9011.6611.9011.90800
Oct. 29, 202111.2811.5011.2811.5011.501,200
Oct. 28, 202111.0311.1111.0111.1111.111,000
Oct. 27, 202111.1811.1811.0011.1311.13300
Oct. 26, 202111.0011.0011.0011.0011.00-
Oct. 25, 202111.0011.0011.0011.0011.00700
Oct. 22, 202111.0811.0811.0811.0811.08-
Oct. 21, 202111.0811.0811.0811.0811.08100
Oct. 20, 202111.0011.0011.0011.0011.00-
Oct. 19, 202111.0011.0011.0011.0011.00700
Oct. 18, 202111.0011.0011.0011.0011.00600
Oct. 15, 202111.7911.7911.7911.7911.79-
Oct. 14, 202111.7911.7911.7911.7911.79-
Oct. 13, 202111.7911.7911.7911.7911.79100
Oct. 12, 202111.5011.5011.5011.5011.50-
Oct. 08, 202111.5011.5011.5011.5011.501,000
Oct. 07, 202111.5011.5011.5011.5011.50-
Oct. 06, 202111.5011.5011.5011.5011.50500
Oct. 05, 202111.5011.5011.5011.5011.50-
Oct. 04, 202111.5011.5011.5011.5011.501,200
Oct. 01, 202111.7111.7111.7111.7111.71100
Sep. 30, 202111.9911.9911.9911.9911.99100
Sep. 29, 202112.1812.1812.1812.1812.181,700
Sep. 28, 202112.1512.4212.1512.1812.18800
Sep. 27, 202111.8111.8111.8111.8111.81100
Sep. 24, 202111.6611.6611.6611.6611.66-
Sep. 23, 202111.0811.7111.0811.6611.66400
Sep. 22, 202111.0011.0811.0011.0811.081,900
Sep. 21, 202111.0011.0010.7011.0011.004,000
Sep. 20, 202111.0011.0010.9611.0011.00600
Sep. 17, 202110.8610.8710.8010.8010.8014,800
Sep. 16, 202110.8811.0010.8811.0011.00200
Sep. 15, 202111.0011.0011.0011.0011.00300
Sep. 14, 202111.0011.0011.0011.0011.00-
Sep. 13, 202110.4911.0010.4911.0011.001,600
Sep. 10, 202110.2610.2610.2610.2610.26100
Sep. 09, 20219.959.959.959.959.951,000
Sep. 08, 202110.0010.0010.0010.0010.002,500
Sep. 07, 202110.0010.0010.0010.0010.00100
Sep. 03, 202110.2910.2910.2910.2910.29-
Sep. 02, 202110.0410.2910.0010.2910.292,800
Sep. 01, 202110.0010.0010.0010.0010.00-
Aug. 31, 202110.0010.0010.0010.0010.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...