Canada Markets closed

XORTX Therapeutics Inc. (XRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.5400-0.1800 (-4.84%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20213.70003.88003.49003.54003.5400163,452
Oct. 21, 20213.29003.84003.07003.72003.7200320,407
Oct. 20, 20213.25003.42003.10003.15003.150095,305
Oct. 19, 20213.61003.62003.25003.30003.3000129,450
Oct. 18, 20213.77003.88003.55003.65003.650044,527
Oct. 15, 20214.16004.16003.55003.71003.7100119,960
Oct. 14, 20214.06004.09003.81003.98003.9800104,326
Oct. 13, 20214.37004.40003.92003.96003.9600650,363
Oct. 12, 20216.58006.77005.50005.94005.9400122,690
Oct. 08, 20216.72006.72006.11006.11006.110021,663
Oct. 07, 20216.90006.98006.25006.40006.400028,643
Oct. 06, 20217.07007.07006.36006.36006.360036,933
Oct. 05, 20217.24007.90007.11007.11007.110040,159
Oct. 04, 20216.64007.25006.55007.00007.000039,466
Oct. 01, 20216.25006.66005.83006.58006.580027,068
Sep. 30, 20215.69006.20005.69006.16006.160050,313
Sep. 29, 20215.60005.80005.33005.50005.500053,781
Sep. 28, 20215.32005.75004.91005.55005.550030,715
Sep. 27, 20215.95005.95004.66005.40005.400097,642
Sep. 24, 20216.49006.49005.66006.05006.050038,255
Sep. 23, 20216.57006.80006.00006.31006.310018,983
Sep. 23, 20211:11 Stock Split
Sep. 22, 20216.80926.92666.10486.57446.57444,260
Sep. 21, 20216.69186.92666.45706.69186.691849,397
Sep. 20, 20216.45706.45705.81135.98745.987442,257
Sep. 17, 20217.04407.27886.45706.92666.926637,420
Sep. 16, 20217.27887.27886.80926.92666.926651,202
Sep. 15, 20216.33967.27886.22227.27887.278883,312
Sep. 14, 20216.57446.69185.81135.81135.8113116,347
Sep. 13, 20217.86587.86586.45706.92666.9266135,151
Sep. 10, 20218.10068.57027.86587.86587.865862,315
Sep. 09, 20218.80509.03987.63108.10068.1006133,277
Sep. 08, 20219.62689.97907.51368.68768.6876231,129
Sep. 07, 20217.74849.15727.63109.03989.0398211,521
Sep. 03, 20216.10487.74845.98747.51367.5136336,547
Sep. 02, 20216.10486.57445.69396.10486.1048109,663
Sep. 01, 20215.63526.57445.51786.10486.1048171,457
Aug. 31, 20214.81345.51784.81345.28305.283041,770
Aug. 30, 20214.51994.98954.51994.69604.696065,581
Aug. 27, 20214.57864.57864.16774.34384.343853,570
Aug. 26, 20214.93085.04824.51994.63734.637349,101
Aug. 25, 20214.63735.28304.57864.93084.930860,006
Aug. 24, 20215.10695.10694.22644.63734.637372,852
Aug. 23, 20214.87214.93084.69604.93084.930838,034
Aug. 20, 20214.46125.10694.22644.75474.7547149,822
Aug. 19, 20214.46124.51994.05034.40254.4025202,192
Aug. 18, 20215.51785.63524.57864.69604.6960220,381
Aug. 17, 20215.45916.10485.28305.75265.7526316,687
Aug. 16, 20214.75475.40044.34385.34175.3417278,422
Aug. 13, 20213.99165.63523.75684.98954.9895394,238
Aug. 12, 20213.40463.99163.28723.58073.5807237,828
Aug. 11, 20213.52203.52203.16983.28723.287280,811
Aug. 10, 20213.28723.58073.05243.40463.4046216,903
Aug. 09, 20212.40673.46332.28933.05243.0524273,267
Aug. 06, 20212.05452.23062.05452.23062.230672,432
Aug. 05, 20212.11322.11321.99581.99581.995812,081
Aug. 04, 20211.99582.11321.99582.11322.11328,637
Aug. 03, 20212.11322.11321.93711.93711.93713,769
Jul. 30, 20212.11322.17192.05452.11322.11325,990
Jul. 29, 20212.11322.17192.11322.17192.171923,622
Jul. 28, 20212.05452.11321.99582.11322.113213,017
Jul. 27, 20212.23062.23061.99582.05452.054525,045
Jul. 26, 20212.23062.34802.17192.23062.230613,841
Jul. 23, 20212.46542.46542.23062.23062.23068,263
Jul. 22, 20212.40672.40672.34802.34802.34806,388
Jul. 21, 20212.52412.58282.34802.34802.34805,664
Jul. 20, 20212.40672.70022.34802.46542.465416,658
Jul. 19, 20212.64152.64152.23062.34802.348035,830
Jul. 16, 20212.64152.70022.52412.70022.700233,674
Jul. 15, 20212.58282.64152.46542.58282.582854,223
Jul. 14, 20212.58282.58282.34802.52412.524124,452
Jul. 13, 20212.46542.52412.46542.52412.52411,507
Jul. 12, 20212.52412.64152.40672.40672.406725,715
Jul. 09, 20212.23062.46542.23062.40672.406713,218
Jul. 08, 20212.40672.40672.11322.11322.113229,003
Jul. 07, 20212.46542.52412.34802.40672.406740,464
Jul. 06, 20212.28932.64152.28932.52412.5241122,016
Jul. 05, 20211.93712.23061.93712.17192.171921,922
Jul. 02, 20212.05452.11321.87841.87841.878425,884
Jun. 30, 20211.76101.99581.70231.99581.9958139,678
Jun. 29, 20211.81971.81971.76101.81971.81971,660
Jun. 28, 20211.76101.76101.76101.76101.76104,134
Jun. 25, 20211.76101.87841.70231.70231.70237,596
Jun. 24, 20211.87841.87841.70231.70231.702343,654
Jun. 23, 20211.93712.11321.87841.87841.878479,138
Jun. 22, 20211.76102.11321.70231.93711.937154,107
Jun. 21, 20211.70231.87841.52621.76101.761033,698
Jun. 18, 20211.76101.76101.76101.76101.76102,129
Jun. 17, 20211.81971.81971.76101.76101.76107,069
Jun. 16, 20211.76101.76101.70231.70231.702318,766
Jun. 15, 20211.76101.81971.76101.76101.761013,329
Jun. 14, 20211.93711.93711.81971.81971.819729,861
Jun. 11, 20212.11322.11321.93711.93711.937117,419
Jun. 10, 20212.17192.17192.11322.11322.113221,805
Jun. 09, 20212.23062.23062.17192.17192.171918,015
Jun. 08, 20212.28932.28932.17192.23062.230610,775
Jun. 07, 20212.40672.40672.23062.28932.28937,666
Jun. 04, 20212.46542.46542.46542.46542.465442
Jun. 03, 20212.58282.58282.40672.40672.40679,857
Jun. 02, 20212.58282.70022.52412.58282.582816,516
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...