Fennec Pharmaceuticals Inc. (FRX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:16PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 23, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 22, 2024 | 12.75 | 12.81 | 12.75 | 12.80 | 12.80 | 800 |
| Apr 19, 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 400 |
| Apr 18, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Apr 17, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 200 |
| Apr 16, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 300 |
| Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
| Apr 12, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Apr 11, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 600 |
| Apr 10, 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 14.53 | 600 |
| Apr 09, 2024 | 14.59 | 14.67 | 14.59 | 14.67 | 14.67 | 200 |
| Apr 08, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Apr 03, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Apr 02, 2024 | 14.97 | 15.04 | 14.97 | 15.04 | 15.04 | 200 |
| Apr 01, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
| Mar 28, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
| Mar 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Mar 26, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 500 |
| Mar 25, 2024 | 14.66 | 15.20 | 14.66 | 15.20 | 15.20 | 3,400 |
| Mar 22, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Mar 21, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Mar 20, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Mar 19, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Mar 18, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| Mar 15, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 200 |
| Mar 14, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Mar 13, 2024 | 13.19 | 13.19 | 13.18 | 13.18 | 13.18 | 300 |
| Mar 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
| Mar 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 08, 2024 | 12.87 | 13.46 | 12.87 | 13.20 | 13.20 | 300 |
| Mar 07, 2024 | 13.12 | 13.12 | 12.86 | 12.86 | 12.86 | 1,600 |
| Mar 06, 2024 | 12.87 | 13.12 | 12.87 | 13.12 | 13.12 | 400 |
| Mar 05, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Mar 04, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Mar 01, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Feb 29, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
| Feb 28, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Feb 27, 2024 | 12.20 | 12.45 | 12.18 | 12.45 | 12.45 | 500 |
| Feb 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 23, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 22, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 21, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 100 |
| Feb 16, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Feb 15, 2024 | 12.37 | 12.37 | 12.21 | 12.28 | 12.28 | 800 |
| Feb 14, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Feb 13, 2024 | 13.52 | 13.52 | 13.12 | 13.12 | 13.12 | 3,600 |
| Feb 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 09, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 08, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 200 |
| Feb 07, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Feb 06, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Feb 05, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 200 |
| Feb 02, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Feb 01, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Jan 31, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1,100 |
| Jan 30, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Jan 29, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 100 |
| Jan 26, 2024 | 13.15 | 13.38 | 13.15 | 13.38 | 13.38 | 5,000 |
| Jan 25, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 100 |
| Jan 24, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 23, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 22, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 19, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 18, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 17, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 16, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 15, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 12, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 10, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jan 09, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 200 |
| Jan 08, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Jan 05, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Jan 04, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Jan 03, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Jan 02, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Dec 29, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Dec 28, 2023 | 15.43 | 15.43 | 15.16 | 15.16 | 15.16 | 300 |
| Dec 27, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
| Dec 22, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Dec 21, 2023 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | 400 |
| Dec 20, 2023 | 13.63 | 13.89 | 13.63 | 13.80 | 13.80 | 700 |
| Dec 19, 2023 | 13.20 | 13.31 | 13.20 | 13.31 | 13.31 | 600 |
| Dec 18, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Dec 15, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
| Dec 14, 2023 | 13.14 | 13.38 | 13.14 | 13.38 | 13.38 | 300 |
| Dec 13, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 100 |
| Dec 12, 2023 | 12.75 | 12.75 | 12.54 | 12.54 | 12.54 | 700 |
| Dec 11, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 08, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 07, 2023 | 12.55 | 12.66 | 12.55 | 12.66 | 12.66 | 1,000 |
| Dec 06, 2023 | 12.73 | 12.73 | 12.34 | 12.34 | 12.34 | 700 |
| Dec 05, 2023 | 12.15 | 12.82 | 12.15 | 12.82 | 12.82 | 1,500 |
| Dec 04, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 500 |
| Dec 01, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Nov 30, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 900 |
| *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.