Fennec Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.260	9.580	9.260	9.410	9.410	3,100
2024-05-27	9.160	9.160	9.160	9.160	9.160	0
2024-05-24	9.160	9.160	9.160	9.160	9.160	100
2024-05-23	9.750	9.750	9.750	9.750	9.750	100
2024-05-22	9.800	9.940	9.740	9.850	9.850	1,200
2024-05-21	9.580	9.940	9.580	9.750	9.750	1,300
2024-05-17	9.660	9.660	9.130	9.510	9.510	800
2024-05-16	9.320	9.330	9.130	9.330	9.330	4,900
2024-05-15	10.780	10.780	9.320	9.520	9.520	26,400
2024-05-14	12.950	12.950	9.000	10.020	10.020	14,200
2024-05-13	13.660	13.720	13.660	13.720	13.720	200
2024-05-10	13.470	13.470	13.470	13.470	13.470	300
2024-05-09	12.650	12.650	12.650	12.650	12.650	0
2024-05-08	12.650	12.650	12.650	12.650	12.650	0
2024-05-07	12.460	12.650	12.460	12.650	12.650	800
2024-05-06	12.500	12.500	12.500	12.500	12.500	100
2024-05-03	12.580	12.580	12.580	12.580	12.580	0
2024-05-02	12.580	12.580	12.580	12.580	12.580	0
2024-05-01	12.580	12.580	12.580	12.580	12.580	0
2024-04-30	12.580	12.580	12.580	12.580	12.580	0
2024-04-29	12.580	12.580	12.580	12.580	12.580	0
2024-04-26	12.610	12.610	12.580	12.580	12.580	600
2024-04-25	12.800	12.800	12.800	12.800	12.800	0
2024-04-24	12.800	12.800	12.800	12.800	12.800	0
2024-04-23	12.800	12.800	12.800	12.800	12.800	0
2024-04-22	12.750	12.810	12.750	12.800	12.800	800
2024-04-19	12.810	12.820	12.810	12.820	12.820	400
2024-04-18	13.770	13.770	13.770	13.770	13.770	0
2024-04-17	13.770	13.770	13.770	13.770	13.770	200
2024-04-16	14.310	14.320	14.310	14.320	14.320	300
2024-04-15	14.200	14.200	14.200	14.200	14.200	100
2024-04-12	14.540	14.540	14.540	14.540	14.540	0
2024-04-11	14.540	14.540	14.540	14.540	14.540	600
2024-04-10	14.540	14.540	14.530	14.530	14.530	600
2024-04-09	14.590	14.670	14.590	14.670	14.670	200
2024-04-08	15.000	15.000	15.000	15.000	15.000	0
2024-04-05	15.000	15.000	15.000	15.000	15.000	0
2024-04-04	15.000	15.000	15.000	15.000	15.000	100
2024-04-03	15.040	15.040	15.040	15.040	15.040	0
2024-04-02	14.970	15.040	14.970	15.040	15.040	200
2024-04-01	15.100	15.100	15.100	15.100	15.100	100
2024-03-28	15.100	15.100	15.100	15.100	15.100	100
2024-03-27	14.810	14.810	14.810	14.810	14.810	0
2024-03-26	14.810	14.810	14.810	14.810	14.810	500
2024-03-25	14.660	15.200	14.660	15.200	15.200	3,400
2024-03-22	13.180	13.180	13.180	13.180	13.180	0
2024-03-21	13.180	13.180	13.180	13.180	13.180	0
2024-03-20	13.180	13.180	13.180	13.180	13.180	0
2024-03-19	13.180	13.180	13.180	13.180	13.180	0
2024-03-18	13.180	13.180	13.180	13.180	13.180	100
2024-03-15	13.180	13.180	13.180	13.180	13.180	200
2024-03-14	13.180	13.180	13.180	13.180	13.180	0
2024-03-13	13.190	13.190	13.180	13.180	13.180	300
2024-03-12	12.800	12.800	12.800	12.800	12.800	100
2024-03-11	13.200	13.200	13.200	13.200	13.200	0
2024-03-08	12.870	13.460	12.870	13.200	13.200	300
2024-03-07	13.120	13.120	12.860	12.860	12.860	1,600
2024-03-06	12.870	13.120	12.870	13.120	13.120	400
2024-03-05	12.890	12.890	12.890	12.890	12.890	0
2024-03-04	12.890	12.890	12.890	12.890	12.890	0

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.