Knight Therapeutics Inc. (GUD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:07PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.79 | 5.88 | 5.78 | 5.85 | 5.85 | 20,180 |
| Apr 22, 2024 | 5.77 | 5.79 | 5.71 | 5.79 | 5.79 | 40,200 |
| Apr 19, 2024 | 5.83 | 5.83 | 5.72 | 5.72 | 5.72 | 22,200 |
| Apr 18, 2024 | 5.90 | 5.94 | 5.76 | 5.79 | 5.79 | 75,600 |
| Apr 17, 2024 | 5.86 | 5.90 | 5.75 | 5.86 | 5.86 | 59,000 |
| Apr 16, 2024 | 5.76 | 5.82 | 5.70 | 5.77 | 5.77 | 56,100 |
| Apr 15, 2024 | 5.88 | 5.88 | 5.72 | 5.76 | 5.76 | 69,400 |
| Apr 12, 2024 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | 51,500 |
| Apr 11, 2024 | 5.85 | 5.95 | 5.82 | 5.87 | 5.87 | 103,800 |
| Apr 10, 2024 | 5.60 | 5.87 | 5.57 | 5.82 | 5.82 | 155,400 |
| Apr 09, 2024 | 5.48 | 5.65 | 5.48 | 5.57 | 5.57 | 62,800 |
| Apr 08, 2024 | 5.38 | 5.61 | 5.38 | 5.54 | 5.54 | 61,800 |
| Apr 05, 2024 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 37,400 |
| Apr 04, 2024 | 5.30 | 5.36 | 5.26 | 5.32 | 5.32 | 63,100 |
| Apr 03, 2024 | 5.24 | 5.36 | 5.24 | 5.34 | 5.34 | 56,900 |
| Apr 02, 2024 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | 32,600 |
| Apr 01, 2024 | 5.31 | 5.36 | 5.23 | 5.32 | 5.32 | 49,700 |
| Mar 28, 2024 | 5.41 | 5.48 | 5.29 | 5.30 | 5.30 | 35,900 |
| Mar 27, 2024 | 5.43 | 5.46 | 5.35 | 5.44 | 5.44 | 28,600 |
| Mar 26, 2024 | 5.23 | 5.49 | 5.23 | 5.43 | 5.43 | 127,700 |
| Mar 25, 2024 | 5.27 | 5.31 | 5.23 | 5.25 | 5.25 | 478,200 |
| Mar 22, 2024 | 5.25 | 5.33 | 5.25 | 5.27 | 5.27 | 78,100 |
| Mar 21, 2024 | 5.26 | 5.36 | 5.21 | 5.23 | 5.23 | 132,900 |
| Mar 20, 2024 | 5.44 | 5.47 | 5.38 | 5.39 | 5.39 | 158,000 |
| Mar 19, 2024 | 5.41 | 5.45 | 5.38 | 5.40 | 5.40 | 31,500 |
| Mar 18, 2024 | 5.35 | 5.44 | 5.32 | 5.38 | 5.38 | 59,600 |
| Mar 15, 2024 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 55,700 |
| Mar 14, 2024 | 5.27 | 5.36 | 5.27 | 5.32 | 5.32 | 39,500 |
| Mar 13, 2024 | 5.32 | 5.40 | 5.26 | 5.28 | 5.28 | 53,300 |
| Mar 12, 2024 | 5.31 | 5.32 | 5.25 | 5.31 | 5.31 | 99,300 |
| Mar 11, 2024 | 5.32 | 5.33 | 5.22 | 5.29 | 5.29 | 46,500 |
| Mar 08, 2024 | 5.52 | 5.52 | 5.31 | 5.32 | 5.32 | 65,100 |
| Mar 07, 2024 | 5.48 | 5.51 | 5.45 | 5.51 | 5.51 | 34,000 |
| Mar 06, 2024 | 5.50 | 5.57 | 5.45 | 5.45 | 5.45 | 117,700 |
| Mar 05, 2024 | 5.54 | 5.55 | 5.50 | 5.52 | 5.52 | 52,100 |
| Mar 04, 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | 34,800 |
| Mar 01, 2024 | 5.44 | 5.58 | 5.44 | 5.53 | 5.53 | 109,200 |
| Feb 29, 2024 | 5.41 | 5.59 | 5.41 | 5.44 | 5.44 | 142,300 |
| Feb 28, 2024 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | 100,900 |
| Feb 27, 2024 | 5.45 | 5.64 | 5.45 | 5.57 | 5.57 | 36,700 |
| Feb 26, 2024 | 5.45 | 5.52 | 5.43 | 5.49 | 5.49 | 52,600 |
| Feb 23, 2024 | 5.44 | 5.52 | 5.44 | 5.51 | 5.51 | 40,900 |
| Feb 22, 2024 | 5.42 | 5.51 | 5.41 | 5.45 | 5.45 | 20,300 |
| Feb 21, 2024 | 5.37 | 5.55 | 5.36 | 5.41 | 5.41 | 52,100 |
| Feb 20, 2024 | 5.56 | 5.56 | 5.37 | 5.40 | 5.40 | 64,200 |
| Feb 16, 2024 | 5.55 | 5.61 | 5.52 | 5.58 | 5.58 | 40,800 |
| Feb 15, 2024 | 5.52 | 5.61 | 5.48 | 5.58 | 5.58 | 51,500 |
| Feb 14, 2024 | 5.63 | 5.63 | 5.51 | 5.53 | 5.53 | 25,900 |
| Feb 13, 2024 | 5.66 | 5.67 | 5.55 | 5.58 | 5.58 | 50,900 |
| Feb 12, 2024 | 5.67 | 5.68 | 5.65 | 5.66 | 5.66 | 36,800 |
| Feb 09, 2024 | 5.64 | 5.69 | 5.59 | 5.66 | 5.66 | 53,700 |
| Feb 08, 2024 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 96,600 |
| Feb 07, 2024 | 5.69 | 5.69 | 5.45 | 5.51 | 5.51 | 113,200 |
| Feb 06, 2024 | 5.42 | 5.63 | 5.40 | 5.63 | 5.63 | 101,800 |
| Feb 05, 2024 | 5.37 | 5.42 | 5.30 | 5.40 | 5.40 | 163,900 |
| Feb 02, 2024 | 5.38 | 5.39 | 5.24 | 5.29 | 5.29 | 148,300 |
| Feb 01, 2024 | 5.28 | 5.39 | 5.28 | 5.37 | 5.37 | 68,700 |
| Jan 31, 2024 | 5.39 | 5.40 | 5.31 | 5.31 | 5.31 | 81,800 |
| Jan 30, 2024 | 5.45 | 5.53 | 5.40 | 5.41 | 5.41 | 39,100 |
| Jan 29, 2024 | 5.60 | 5.60 | 5.45 | 5.51 | 5.51 | 62,200 |
| Jan 26, 2024 | 5.61 | 5.63 | 5.47 | 5.60 | 5.60 | 89,100 |
| Jan 25, 2024 | 5.58 | 5.59 | 5.47 | 5.51 | 5.51 | 48,300 |
| Jan 24, 2024 | 5.56 | 5.59 | 5.38 | 5.43 | 5.43 | 63,900 |
| Jan 23, 2024 | 5.65 | 5.65 | 5.44 | 5.44 | 5.44 | 94,800 |
| Jan 22, 2024 | 5.71 | 5.75 | 5.63 | 5.64 | 5.64 | 88,600 |
| Jan 19, 2024 | 5.65 | 5.75 | 5.65 | 5.72 | 5.72 | 138,200 |
| Jan 18, 2024 | 5.61 | 5.69 | 5.60 | 5.67 | 5.67 | 64,500 |
| Jan 17, 2024 | 5.65 | 5.68 | 5.60 | 5.63 | 5.63 | 40,800 |
| Jan 16, 2024 | 5.70 | 5.70 | 5.64 | 5.65 | 5.65 | 21,800 |
| Jan 15, 2024 | 5.70 | 5.71 | 5.65 | 5.71 | 5.71 | 12,900 |
| Jan 12, 2024 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | 37,300 |
| Jan 11, 2024 | 5.71 | 5.71 | 5.62 | 5.67 | 5.67 | 58,300 |
| Jan 10, 2024 | 5.65 | 5.69 | 5.60 | 5.69 | 5.69 | 52,600 |
| Jan 09, 2024 | 5.53 | 5.72 | 5.53 | 5.63 | 5.63 | 163,300 |
| Jan 08, 2024 | 5.59 | 5.59 | 5.55 | 5.59 | 5.59 | 47,400 |
| Jan 05, 2024 | 5.37 | 5.58 | 5.33 | 5.58 | 5.58 | 152,100 |
| Jan 04, 2024 | 5.20 | 5.43 | 5.20 | 5.36 | 5.36 | 97,200 |
| Jan 03, 2024 | 5.14 | 5.27 | 5.14 | 5.24 | 5.24 | 45,300 |
| Jan 02, 2024 | 5.13 | 5.24 | 5.13 | 5.22 | 5.22 | 48,300 |
| Dec 29, 2023 | 5.17 | 5.25 | 5.17 | 5.19 | 5.19 | 24,500 |
| Dec 28, 2023 | 5.19 | 5.29 | 5.19 | 5.24 | 5.24 | 69,700 |
| Dec 27, 2023 | 5.13 | 5.27 | 5.13 | 5.24 | 5.24 | 87,300 |
| Dec 22, 2023 | 5.14 | 5.22 | 5.13 | 5.21 | 5.21 | 36,800 |
| Dec 21, 2023 | 5.17 | 5.17 | 5.10 | 5.12 | 5.12 | 52,500 |
| Dec 20, 2023 | 5.12 | 5.27 | 5.12 | 5.19 | 5.19 | 117,400 |
| Dec 19, 2023 | 5.10 | 5.17 | 5.10 | 5.15 | 5.15 | 42,600 |
| Dec 18, 2023 | 5.16 | 5.19 | 5.07 | 5.15 | 5.15 | 46,800 |
| Dec 15, 2023 | 5.13 | 5.21 | 5.13 | 5.17 | 5.17 | 36,800 |
| Dec 14, 2023 | 5.18 | 5.24 | 5.17 | 5.22 | 5.22 | 77,600 |
| Dec 13, 2023 | 5.17 | 5.23 | 5.17 | 5.22 | 5.22 | 45,600 |
| Dec 12, 2023 | 5.17 | 5.22 | 5.13 | 5.16 | 5.16 | 45,300 |
| Dec 11, 2023 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | 25,400 |
| Dec 08, 2023 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 40,700 |
| Dec 07, 2023 | 5.13 | 5.21 | 5.13 | 5.18 | 5.18 | 85,100 |
| Dec 06, 2023 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | 40,200 |
| Dec 05, 2023 | 5.21 | 5.24 | 5.07 | 5.13 | 5.13 | 38,500 |
| Dec 04, 2023 | 5.25 | 5.27 | 5.21 | 5.27 | 5.27 | 34,100 |
| Dec 01, 2023 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 61,900 |
| Nov 30, 2023 | 5.27 | 5.27 | 5.12 | 5.15 | 5.15 | 181,700 |
| Nov 29, 2023 | 5.28 | 5.30 | 5.25 | 5.27 | 5.27 | 26,200 |
| *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.