Canada Markets open in 8 hrs 27 mins

Fennec Pharmaceuticals Inc. (FRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.37+0.09 (+1.70%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
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-
Aug. 30, 202110.0010.0010.0010.0010.00500
Aug. 27, 202110.2410.3210.2410.3110.31600
Aug. 26, 202110.1210.1210.1210.1210.12300
Aug. 25, 20219.8810.169.8510.1610.162,300
Aug. 24, 20219.329.329.329.329.32200
Aug. 23, 20219.009.539.009.539.53600
Aug. 20, 20219.009.009.009.009.00100
Aug. 19, 20218.698.698.698.698.69100
Aug. 18, 20218.788.788.788.788.78800
Aug. 17, 20218.708.788.708.788.781,300
Aug. 16, 20218.728.818.728.788.781,600
Aug. 13, 20218.928.928.928.928.92-
Aug. 12, 20218.928.928.928.928.92400
Aug. 11, 20218.789.028.789.029.024,800
Aug. 10, 20218.698.698.698.698.69-
Aug. 09, 20218.398.808.398.698.692,100
Aug. 06, 20218.518.518.518.518.51100
Aug. 05, 20218.178.178.178.178.17-
Aug. 04, 20218.178.178.178.178.17-
Aug. 03, 20218.178.178.178.178.17-
Jul. 30, 20218.178.178.178.178.17-
Jul. 29, 20218.178.178.178.178.17-
Jul. 28, 20218.178.178.178.178.17200
Jul. 27, 20218.258.258.258.258.25100
Jul. 26, 20218.248.248.248.248.24-
Jul. 23, 20218.258.258.248.248.24300
Jul. 22, 20218.508.508.508.508.50-
Jul. 21, 20218.508.508.508.508.50-
Jul. 20, 20218.508.508.508.508.50400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...