Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-08-21 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 100 |
| 2024-08-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 100 |
| 2024-08-19 | 7.460 | 7.710 | 7.030 | 7.710 | 7.710 | 900 |
| 2024-08-16 | 7.710 | 7.770 | 7.710 | 7.770 | 7.770 | 200 |
| 2024-08-15 | 7.710 | 7.710 | 7.500 | 7.500 | 7.500 | 600 |
| 2024-08-14 | 8.200 | 8.200 | 7.220 | 7.270 | 7.270 | 4,000 |
| 2024-08-13 | 8.250 | 8.250 | 8.160 | 8.160 | 8.160 | 200 |
| 2024-08-12 | 8.240 | 8.620 | 8.240 | 8.620 | 8.620 | 700 |
| 2024-08-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2024-08-02 | 8.620 | 8.620 | 7.980 | 7.980 | 7.980 | 400 |
| 2024-08-01 | 8.890 | 8.890 | 8.500 | 8.640 | 8.640 | 700 |
| 2024-07-31 | 8.840 | 9.040 | 8.840 | 8.890 | 8.890 | 500 |
| 2024-07-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2024-07-29 | 9.250 | 9.250 | 8.760 | 8.760 | 8.760 | 300 |
| 2024-07-26 | 9.200 | 9.230 | 9.200 | 9.230 | 9.230 | 1,100 |
| 2024-07-25 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 100 |
| 2024-07-24 | 9.210 | 9.210 | 9.040 | 9.040 | 9.040 | 500 |
| 2024-07-23 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-07-22 | 8.860 | 9.270 | 8.650 | 9.020 | 9.020 | 3,600 |
| 2024-07-19 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 100 |
| 2024-07-18 | 9.130 | 9.130 | 8.730 | 8.860 | 8.860 | 1,400 |
| 2024-07-17 | 9.180 | 9.180 | 9.000 | 9.100 | 9.100 | 1,200 |
| 2024-07-16 | 9.130 | 9.180 | 9.110 | 9.150 | 9.150 | 600 |
| 2024-07-15 | 8.770 | 9.060 | 8.770 | 9.060 | 9.060 | 8,100 |
| 2024-07-12 | 9.090 | 9.120 | 8.660 | 8.710 | 8.710 | 600 |
| 2024-07-11 | 8.310 | 8.900 | 8.290 | 8.900 | 8.900 | 4,700 |
| 2024-07-10 | 8.070 | 8.080 | 8.010 | 8.080 | 8.080 | 1,500 |
| 2024-07-09 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 100 |
| 2024-07-08 | 8.010 | 8.190 | 7.910 | 7.940 | 7.940 | 4,100 |
| 2024-07-05 | 8.120 | 8.120 | 7.800 | 7.970 | 7.970 | 1,800 |
| 2024-07-04 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2024-07-03 | 8.300 | 8.650 | 8.160 | 8.160 | 8.160 | 4,000 |
| 2024-07-02 | 8.470 | 8.470 | 8.260 | 8.260 | 8.260 | 500 |
| 2024-06-28 | 8.440 | 8.440 | 8.230 | 8.420 | 8.420 | 3,900 |
| 2024-06-27 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-06-26 | 8.510 | 8.510 | 8.240 | 8.240 | 8.240 | 500 |
| 2024-06-25 | 8.610 | 8.610 | 8.440 | 8.490 | 8.490 | 3,700 |
| 2024-06-24 | 8.920 | 8.920 | 8.710 | 8.710 | 8.710 | 3,600 |
| 2024-06-21 | 9.010 | 9.010 | 8.870 | 8.870 | 8.870 | 200 |
| 2024-06-20 | 9.120 | 9.120 | 8.870 | 8.970 | 8.970 | 6,000 |
| 2024-06-19 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2024-06-18 | 9.380 | 9.380 | 9.110 | 9.110 | 9.110 | 200 |
| 2024-06-17 | 9.300 | 9.360 | 9.210 | 9.340 | 9.340 | 1,500 |
| 2024-06-14 | 9.520 | 9.560 | 9.280 | 9.280 | 9.280 | 1,100 |
| 2024-06-13 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 100 |
| 2024-06-12 | 9.740 | 9.740 | 9.400 | 9.400 | 9.400 | 900 |
| 2024-06-11 | 9.800 | 9.830 | 9.610 | 9.610 | 9.610 | 2,100 |
| 2024-06-10 | 9.540 | 9.750 | 9.540 | 9.750 | 9.750 | 700 |
| 2024-06-07 | 9.410 | 9.540 | 9.410 | 9.540 | 9.540 | 800 |
| 2024-06-06 | 9.220 | 9.410 | 9.150 | 9.390 | 9.390 | 2,500 |
| 2024-06-05 | 9.190 | 9.210 | 9.190 | 9.210 | 9.210 | 1,500 |
| 2024-06-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-06-03 | 9.290 | 9.290 | 9.000 | 9.000 | 9.000 | 2,500 |
| 2024-05-31 | 9.410 | 9.410 | 9.150 | 9.230 | 9.230 | 1,000 |
| 2024-05-30 | 9.890 | 9.900 | 9.520 | 9.520 | 9.520 | 600 |
| 2024-05-29 | 9.430 | 9.950 | 9.240 | 9.800 | 9.800 | 2,500 |
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.