Canada markets closed

Neptune Wellness Solutions Inc. (NEPT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6400-0.1300 (-7.34%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 20211.78001.78001.62001.64001.6400290,650
Apr. 09, 20211.68001.79001.64001.77001.7700239,300
Apr. 08, 20211.67001.72001.60001.70001.7000218,500
Apr. 07, 20211.71001.74001.65001.65001.6500140,400
Apr. 06, 20211.76001.77001.69001.71001.7100120,000
Apr. 05, 20211.70001.79001.66001.77001.7700242,100
Apr. 01, 20211.67001.72001.66001.71001.7100206,600
Mar. 31, 20211.70001.70001.62001.66001.6600170,400
Mar. 30, 20211.63001.70001.51001.70001.7000517,700
Mar. 29, 20211.70001.72001.62001.62001.6200403,000
Mar. 26, 20211.84001.84001.65001.70001.7000662,700
Mar. 25, 20211.79001.88001.76001.83001.8300422,600
Mar. 24, 20211.92001.94001.79001.79001.7900338,400
Mar. 23, 20211.95002.01001.87001.90001.9000422,000
Mar. 22, 20212.03002.03001.92001.93001.9300259,200
Mar. 19, 20211.97002.08001.94002.03002.0300418,100
Mar. 18, 20212.03002.08001.95001.96001.9600549,100
Mar. 17, 20211.96002.07001.91002.07002.0700222,600
Mar. 16, 20212.15002.15002.00002.02002.0200392,700
Mar. 15, 20212.13002.20002.08002.13002.1300596,300
Mar. 12, 20211.97002.12001.94002.12002.1200558,700
Mar. 11, 20211.98002.03001.93002.01002.0100403,600
Mar. 10, 20212.01002.03001.87001.93001.9300567,100
Mar. 09, 20211.80001.98001.78001.94001.9400607,800
Mar. 08, 20211.77001.85001.70001.75001.7500456,300
Mar. 05, 20211.71001.85001.60001.78001.7800968,400
Mar. 04, 20211.91001.92001.71001.77001.77001,258,000
Mar. 03, 20212.06002.06001.90001.91001.9100676,700
Mar. 02, 20212.02002.16002.00002.03002.03001,093,800
Mar. 01, 20212.07002.07001.96002.00002.0000678,400
Feb. 26, 20211.96002.03001.88002.01002.01001,029,400
Feb. 25, 20212.12002.13001.93001.96001.96001,541,300
Feb. 24, 20212.09002.25002.04002.15002.15001,228,000
Feb. 23, 20212.10002.13001.76002.10002.10001,573,600
Feb. 22, 20212.50002.50002.19002.19002.19001,216,300
Feb. 19, 20212.15002.50002.08002.48002.48002,141,200
Feb. 18, 20212.29002.33002.11002.12002.12001,703,800
Feb. 17, 20212.50002.50002.14002.18002.18002,034,100
Feb. 16, 20212.71002.77002.40002.46002.46002,617,600
Feb. 12, 20213.41003.67003.29003.52003.5200863,900
Feb. 11, 20214.01004.06003.37003.53003.53001,766,300
Feb. 10, 20214.40004.55003.66004.04004.04002,111,700
Feb. 09, 20212.99003.35002.95003.32003.32001,129,100
Feb. 08, 20212.98002.99002.81002.96002.9600899,000
Feb. 05, 20212.85003.02002.74002.84002.8400605,800
Feb. 04, 20212.55002.80002.52002.76002.7600805,900
Feb. 03, 20212.61002.75002.51002.57002.5700916,100
Feb. 02, 20212.42002.58002.35002.56002.5600511,700
Feb. 01, 20212.29002.44002.19002.36002.3600537,400
Jan. 29, 20212.43002.45002.22002.28002.2800555,600
Jan. 28, 20212.34002.46002.34002.41002.4100373,400
Jan. 27, 20212.30002.44002.26002.32002.3200335,500
Jan. 26, 20212.36002.46002.35002.37002.3700176,200
Jan. 25, 20212.53002.55002.29002.39002.3900408,000
Jan. 22, 20212.53002.56002.45002.49002.4900198,000
Jan. 21, 20212.50002.60002.43002.55002.5500273,300
Jan. 20, 20212.60002.60002.43002.53002.5300362,600
Jan. 19, 20212.67002.67002.50002.57002.5700349,100
Jan. 18, 20212.58002.71002.57002.67002.6700188,200
Jan. 15, 20212.57002.71002.48002.57002.5700459,000
Jan. 14, 20212.37002.54002.35002.45002.4500502,700
Jan. 13, 20212.38002.44002.30002.37002.3700242,800
Jan. 12, 20212.39002.58002.33002.42002.4200453,000
Jan. 11, 20212.31002.48002.30002.38002.3800323,700
Jan. 08, 20212.42002.42002.29002.35002.3500316,100
Jan. 07, 20212.28002.45002.27002.44002.4400574,900
Jan. 06, 20212.26002.45002.19002.20002.2000794,100
Jan. 05, 20212.08002.28002.06002.22002.2200436,200
Jan. 04, 20212.04002.10001.98002.08002.0800255,100
Dec. 31, 20202.12002.12001.98001.98001.9800238,400
Dec. 30, 20201.96002.09001.93002.08002.0800224,200
Dec. 29, 20202.02002.02001.91001.97001.9700186,200
Dec. 24, 20202.01002.08001.99002.02002.020048,000
Dec. 23, 20201.97002.08001.95002.01002.0100169,300
Dec. 22, 20202.05002.11001.98002.00002.0000176,600
Dec. 21, 20202.00002.10001.93002.07002.0700233,300
Dec. 18, 20201.98002.07001.98002.02002.0200155,000
Dec. 17, 20202.05002.05001.98002.02002.020093,100
Dec. 16, 20201.99002.04001.90002.04002.0400177,700
Dec. 15, 20201.92001.98001.88001.93001.9300181,400
Dec. 14, 20201.99002.00001.81001.91001.9100396,600
Dec. 11, 20201.98002.10001.94001.96001.9600337,300
Dec. 10, 20202.00002.03001.93002.00002.0000360,200
Dec. 09, 20202.10002.12002.00002.01002.0100429,600
Dec. 08, 20202.14002.18002.07002.11002.1100169,600
Dec. 07, 20202.19002.20002.09002.15002.1500170,900
Dec. 04, 20202.27002.31002.15002.20002.2000263,500
Dec. 03, 20202.33002.33002.24002.26002.260080,600
Dec. 02, 20202.29002.34002.21002.27002.2700219,200
Dec. 01, 20202.35002.39002.23002.27002.2700319,200
Nov. 30, 20202.31002.34002.19002.28002.2800318,900
Nov. 27, 20202.27002.33002.16002.27002.2700162,000
Nov. 26, 20202.30002.30002.16002.25002.250099,600
Nov. 25, 20202.01002.26001.97002.23002.2300375,700
Nov. 24, 20202.09002.16001.95001.98001.9800476,600
Nov. 23, 20202.16002.20002.06002.07002.0700337,500
Nov. 20, 20202.12002.24002.09002.15002.1500217,300
Nov. 19, 20202.33002.34002.11002.13002.1300521,700
Nov. 18, 20202.49002.49002.33002.33002.3300189,900
Nov. 17, 20202.69002.69002.40002.49002.4900405,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...