Eupraxia Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6.590 | 6.670 | 6.110 | 6.270 | 6.270 | 24,200 |
| 2024-02-29 | 6.850 | 6.910 | 6.670 | 6.670 | 6.670 | 12,900 |
| 2024-02-28 | 7.100 | 7.100 | 6.710 | 6.920 | 6.920 | 23,800 |
| 2024-02-27 | 6.930 | 7.220 | 6.930 | 7.150 | 7.150 | 23,300 |
| 2024-02-26 | 6.950 | 6.950 | 6.660 | 6.780 | 6.780 | 9,400 |
| 2024-02-23 | 7.130 | 7.140 | 6.900 | 6.970 | 6.970 | 14,200 |
| 2024-02-22 | 7.160 | 7.300 | 7.100 | 7.140 | 7.140 | 8,000 |
| 2024-02-21 | 7.150 | 7.350 | 7.000 | 7.160 | 7.160 | 17,000 |
| 2024-02-20 | 7.390 | 7.430 | 7.150 | 7.170 | 7.170 | 45,414 |
| 2024-02-16 | 7.500 | 7.560 | 7.230 | 7.250 | 7.250 | 21,400 |
| 2024-02-15 | 7.050 | 7.600 | 7.050 | 7.410 | 7.410 | 47,200 |
| 2024-02-14 | 7.000 | 7.250 | 6.860 | 7.050 | 7.050 | 24,800 |
| 2024-02-13 | 7.640 | 7.640 | 6.920 | 6.920 | 6.920 | 47,000 |
| 2024-02-12 | 7.480 | 7.520 | 7.290 | 7.450 | 7.450 | 34,600 |
| 2024-02-09 | 7.340 | 7.450 | 6.950 | 7.260 | 7.260 | 45,200 |
| 2024-02-08 | 6.770 | 7.280 | 6.770 | 7.150 | 7.150 | 36,000 |
| 2024-02-07 | 6.750 | 7.080 | 6.450 | 6.850 | 6.850 | 41,600 |
| 2024-02-06 | 6.100 | 7.070 | 6.090 | 6.450 | 6.450 | 98,000 |
| 2024-02-05 | 5.810 | 6.050 | 5.700 | 6.050 | 6.050 | 44,900 |
| 2024-02-02 | 5.950 | 6.100 | 5.780 | 5.980 | 5.980 | 76,000 |
| 2024-02-01 | 6.480 | 6.480 | 5.670 | 5.740 | 5.740 | 29,300 |
| 2024-01-31 | 5.630 | 6.010 | 5.590 | 5.850 | 5.850 | 25,600 |
| 2024-01-30 | 5.200 | 5.740 | 5.200 | 5.540 | 5.540 | 44,400 |
| 2024-01-29 | 5.200 | 5.250 | 5.190 | 5.200 | 5.200 | 23,300 |
| 2024-01-26 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 10,700 |
| 2024-01-25 | 5.460 | 5.460 | 5.200 | 5.380 | 5.380 | 10,000 |
| 2024-01-24 | 5.110 | 5.380 | 5.100 | 5.370 | 5.370 | 12,500 |
| 2024-01-23 | 5.270 | 5.450 | 5.250 | 5.370 | 5.370 | 9,600 |
| 2024-01-22 | 5.150 | 5.460 | 5.150 | 5.460 | 5.460 | 23,100 |
| 2024-01-19 | 5.300 | 5.370 | 5.100 | 5.150 | 5.150 | 23,700 |
| 2024-01-18 | 5.450 | 5.610 | 5.200 | 5.230 | 5.230 | 45,900 |
| 2024-01-17 | 5.410 | 5.450 | 5.250 | 5.400 | 5.400 | 8,900 |
| 2024-01-16 | 5.250 | 5.490 | 5.250 | 5.270 | 5.270 | 3,300 |
| 2024-01-15 | 5.310 | 5.410 | 5.310 | 5.350 | 5.350 | 1,300 |
| 2024-01-12 | 5.360 | 5.410 | 5.110 | 5.300 | 5.300 | 14,500 |
| 2024-01-11 | 5.610 | 5.620 | 5.300 | 5.410 | 5.410 | 10,000 |
| 2024-01-10 | 5.480 | 5.550 | 5.300 | 5.550 | 5.550 | 17,500 |
| 2024-01-09 | 5.740 | 5.820 | 5.300 | 5.550 | 5.550 | 36,000 |
| 2024-01-08 | 5.660 | 5.850 | 5.660 | 5.670 | 5.670 | 2,000 |
| 2024-01-05 | 5.620 | 5.860 | 5.620 | 5.850 | 5.850 | 5,200 |
| 2024-01-04 | 6.000 | 6.000 | 5.390 | 5.730 | 5.730 | 8,600 |
| 2024-01-03 | 5.750 | 6.090 | 5.700 | 5.880 | 5.880 | 14,000 |
| 2024-01-02 | 5.500 | 5.900 | 5.500 | 5.750 | 5.750 | 12,800 |
| 2023-12-29 | 5.780 | 5.780 | 5.360 | 5.370 | 5.370 | 7,200 |
| 2023-12-28 | 5.620 | 5.780 | 5.500 | 5.780 | 5.780 | 6,800 |
| 2023-12-27 | 5.600 | 5.650 | 5.500 | 5.630 | 5.630 | 4,600 |
| 2023-12-22 | 5.510 | 5.660 | 5.500 | 5.500 | 5.500 | 4,100 |
| 2023-12-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 4,500 |
| 2023-12-20 | 5.670 | 5.750 | 5.600 | 5.650 | 5.650 | 12,400 |
| 2023-12-19 | 5.510 | 5.900 | 5.500 | 5.510 | 5.510 | 28,100 |
| 2023-12-18 | 5.750 | 5.810 | 5.640 | 5.710 | 5.710 | 20,900 |
| 2023-12-15 | 5.730 | 5.900 | 5.730 | 5.800 | 5.800 | 12,500 |
| 2023-12-14 | 5.710 | 6.060 | 5.710 | 5.800 | 5.800 | 23,600 |
| 2023-12-13 | 5.510 | 5.790 | 5.510 | 5.650 | 5.650 | 6,200 |
| 2023-12-12 | 5.780 | 6.200 | 5.610 | 5.610 | 5.610 | 21,900 |
| 2023-12-11 | 5.870 | 5.870 | 5.530 | 5.730 | 5.730 | 14,800 |
| 2023-12-08 | 5.850 | 5.860 | 5.750 | 5.860 | 5.860 | 2,800 |
| 2023-12-07 | 6.340 | 6.340 | 5.680 | 5.750 | 5.750 | 14,200 |
| 2023-12-06 | 6.460 | 6.460 | 5.530 | 6.030 | 6.030 | 9,000 |
| 2023-12-05 | 5.820 | 5.850 | 5.490 | 5.850 | 5.850 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.