Fennec Pharmaceuticals Inc. (FRX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:57PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| Aug 10, 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Aug 09, 2022 | 8.84 | 8.84 | 8.67 | 8.67 | 8.67 | 200 |
| Aug 08, 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Aug 05, 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Aug 04, 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Aug 03, 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 100 |
| Aug 02, 2022 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 300 |
| Jul 29, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Jul 28, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Jul 27, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Jul 26, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 100 |
| Jul 25, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 22, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 21, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| Jul 20, 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Jul 19, 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Jul 18, 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Jul 15, 2022 | 8.80 | 8.97 | 8.74 | 8.74 | 8.74 | 1,900 |
| Jul 14, 2022 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 300 |
| Jul 13, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 500 |
| Jul 12, 2022 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1,100 |
| Jul 11, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jul 08, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jul 07, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jul 06, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| Jul 05, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 04, 2022 | 7.65 | 8.01 | 7.65 | 8.00 | 8.00 | 700 |
| Jun 30, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jun 29, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jun 28, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 300 |
| Jun 27, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1,400 |
| Jun 24, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1,200 |
| Jun 23, 2022 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | 600 |
| Jun 22, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 21, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 20, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 17, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 16, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 15, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 200 |
| Jun 14, 2022 | 7.58 | 7.58 | 7.25 | 7.25 | 7.25 | 1,500 |
| Jun 13, 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 100 |
| Jun 10, 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 700 |
| Jun 09, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 08, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| Jun 07, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 06, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 03, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,900 |
| Jun 02, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jun 01, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 31, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 30, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 27, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 26, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 200 |
| May 25, 2022 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 900 |
| May 24, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 20, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 19, 2022 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | 500 |
| May 18, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 17, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 100 |
| May 16, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| May 13, 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 100 |
| May 12, 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| May 11, 2022 | 6.76 | 6.90 | 6.76 | 6.89 | 6.89 | 500 |
| May 10, 2022 | 7.23 | 7.50 | 7.23 | 7.50 | 7.50 | 600 |
| May 09, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 06, 2022 | 7.42 | 7.50 | 7.41 | 7.50 | 7.50 | 600 |
| May 05, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| May 04, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 03, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 02, 2022 | 7.34 | 8.00 | 7.34 | 8.00 | 8.00 | 700 |
| Apr 29, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 28, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Apr 27, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Apr 26, 2022 | 7.49 | 7.53 | 7.49 | 7.53 | 7.53 | 600 |
| Apr 25, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 600 |
| Apr 22, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Apr 21, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| Apr 20, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
| Apr 19, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 18, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 14, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| Apr 13, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Apr 12, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 100 |
| Apr 11, 2022 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | 500 |
| Apr 08, 2022 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 100 |
| Apr 07, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Apr 06, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 100 |
| Apr 05, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 04, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Apr 01, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Mar 31, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| Mar 30, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 400 |
| Mar 29, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
| Mar 28, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Mar 25, 2022 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 100 |
| Mar 24, 2022 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 500 |
| Mar 23, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Mar 22, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 100 |
| Mar 21, 2022 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
