Fennec Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.420	11.420	11.300	11.300	11.300	1,500
2023-03-16	11.950	11.950	11.950	11.950	11.950	0
2023-03-15	11.950	11.950	11.950	11.950	11.950	0
2023-03-14	11.670	11.950	11.500	11.950	11.950	1,700
2023-03-13	12.630	12.630	12.630	12.630	12.630	0
2023-03-10	12.630	12.630	12.630	12.630	12.630	0
2023-03-09	12.630	12.630	12.630	12.630	12.630	200
2023-03-08	12.350	12.410	12.350	12.410	12.410	700
2023-03-07	12.200	12.200	12.200	12.200	12.200	600
2023-03-06	12.220	12.530	12.200	12.530	12.530	1,700
2023-03-03	12.430	12.430	12.430	12.430	12.430	500
2023-03-02	12.700	12.800	12.610	12.610	12.610	2,800
2023-03-01	12.500	12.710	12.500	12.540	12.540	1,600
2023-02-28	12.270	12.270	12.270	12.270	12.270	500
2023-02-27	12.330	12.350	12.030	12.150	12.150	1,900
2023-02-24	12.160	12.410	12.160	12.200	12.200	900
2023-02-23	12.430	12.430	12.430	12.430	12.430	0
2023-02-22	12.290	12.430	12.180	12.430	12.430	1,100
2023-02-21	11.990	12.000	11.990	12.000	12.000	2,000
2023-02-17	12.700	12.700	12.700	12.700	12.700	100
2023-02-16	12.700	12.700	12.700	12.700	12.700	100
2023-02-15	12.670	12.670	12.510	12.510	12.510	200
2023-02-14	12.930	12.930	12.930	12.930	12.930	0
2023-02-13	12.730	12.930	12.730	12.930	12.930	200
2023-02-10	12.630	12.970	12.630	12.970	12.970	2,500
2023-02-09	13.290	13.290	13.290	13.290	13.290	600
2023-02-08	12.770	12.770	12.770	12.770	12.770	0
2023-02-07	12.770	12.770	12.770	12.770	12.770	0
2023-02-06	13.300	13.300	12.770	12.770	12.770	1,300
2023-02-03	13.130	13.130	13.130	13.130	13.130	100
2023-02-02	13.620	13.620	13.620	13.620	13.620	100
2023-02-01	13.070	13.070	13.070	13.070	13.070	0
2023-01-31	13.070	13.070	13.070	13.070	13.070	100
2023-01-30	12.540	12.540	12.540	12.540	12.540	200
2023-01-27	12.850	12.850	12.850	12.850	12.850	100
2023-01-26	13.150	13.160	13.130	13.130	13.130	500
2023-01-25	13.120	13.250	13.120	13.250	13.250	300
2023-01-24	12.400	12.400	12.270	12.270	12.270	1,300
2023-01-23	13.050	13.050	12.980	12.980	12.980	200
2023-01-20	13.230	13.260	13.230	13.260	13.260	400
2023-01-19	13.400	13.410	13.400	13.410	13.410	300
2023-01-18	14.410	14.410	14.410	14.410	14.410	0
2023-01-17	14.410	14.410	14.410	14.410	14.410	0
2023-01-16	14.410	14.410	14.410	14.410	14.410	100
2023-01-13	13.580	14.410	13.580	14.410	14.410	700
2023-01-12	13.660	13.660	13.660	13.660	13.660	0
2023-01-11	13.660	13.660	13.660	13.660	13.660	100
2023-01-10	13.600	13.700	13.600	13.690	13.690	600
2023-01-09	13.300	13.300	13.210	13.250	13.250	1,600
2023-01-06	13.320	13.320	13.300	13.300	13.300	700
2023-01-05	13.830	13.930	13.760	13.930	13.930	500
2023-01-04	13.720	13.720	13.720	13.720	13.720	0
2023-01-03	13.000	13.770	13.000	13.720	13.720	3,800
2022-12-30	12.980	13.090	12.980	13.090	13.090	300
2022-12-29	12.900	13.140	12.900	13.120	13.120	600
2022-12-28	13.450	13.450	12.960	12.960	12.960	400
2022-12-23	13.540	13.540	13.540	13.540	13.540	0
2022-12-22	13.230	13.540	13.020	13.540	13.540	1,200
2022-12-21	13.400	13.400	13.210	13.210	13.210	400
2022-12-20	13.370	13.370	13.310	13.310	13.310	300

← NewerPage 16 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.