Fennec Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	13.400	13.400	13.400	13.400	13.400	100
2022-12-16	13.400	13.400	13.400	13.400	13.400	200
2022-12-15	13.400	13.400	13.400	13.400	13.400	100
2022-12-14	13.620	13.620	13.380	13.380	13.380	800
2022-12-13	13.500	13.800	13.500	13.560	13.560	1,000
2022-12-12	13.110	13.220	12.830	13.050	13.050	2,000
2022-12-09	13.490	13.490	13.050	13.060	13.060	1,400
2022-12-08	13.150	13.430	13.100	13.400	13.400	3,300
2022-12-07	13.430	13.430	13.270	13.270	13.270	600
2022-12-06	12.980	13.080	12.970	12.970	12.970	300
2022-12-05	12.760	13.100	12.760	13.100	13.100	2,100
2022-12-02	13.320	13.320	12.990	12.990	12.990	500
2022-12-01	13.270	13.370	13.250	13.370	13.370	2,900
2022-11-30	13.360	13.490	12.990	12.990	12.990	1,100
2022-11-29	13.040	13.400	13.040	13.300	13.300	2,800
2022-11-28	12.970	13.150	12.870	12.940	12.940	1,300
2022-11-25	12.800	12.800	12.800	12.800	12.800	0
2022-11-24	12.800	12.800	12.800	12.800	12.800	0
2022-11-23	12.870	13.130	12.800	12.800	12.800	1,500
2022-11-22	11.900	12.850	11.890	12.850	12.850	1,600
2022-11-21	11.550	11.550	11.550	11.550	11.550	400
2022-11-18	11.330	11.500	11.330	11.500	11.500	3,800
2022-11-17	10.950	10.950	10.950	10.950	10.950	100
2022-11-16	9.770	10.600	9.770	10.560	10.560	5,500
2022-11-15	10.730	10.770	10.680	10.680	10.680	1,100
2022-11-14	10.860	10.860	10.860	10.860	10.860	100
2022-11-11	10.850	10.860	10.850	10.860	10.860	1,100
2022-11-10	10.630	11.070	10.610	10.850	10.850	3,400
2022-11-09	11.400	11.410	11.150	11.150	11.150	2,800
2022-11-08	11.400	11.400	11.400	11.400	11.400	100
2022-11-07	11.390	11.390	11.390	11.390	11.390	0
2022-11-04	11.390	11.390	11.390	11.390	11.390	0
2022-11-03	11.390	11.390	11.390	11.390	11.390	0
2022-11-02	11.400	11.400	11.390	11.390	11.390	1,100
2022-11-01	12.010	12.010	11.600	11.600	11.600	1,100
2022-10-31	11.500	12.000	11.480	11.940	11.940	5,900
2022-10-28	11.500	11.500	11.500	11.500	11.500	3,500
2022-10-27	11.310	11.310	11.310	11.310	11.310	0
2022-10-26	11.310	11.310	11.310	11.310	11.310	0
2022-10-25	11.200	11.310	11.200	11.310	11.310	1,000
2022-10-24	11.350	11.360	11.350	11.350	11.350	1,100
2022-10-21	11.500	11.520	11.340	11.340	11.340	8,700
2022-10-20	11.410	11.540	11.410	11.470	11.470	15,500
2022-10-19	11.500	11.500	11.330	11.330	11.330	10,400
2022-10-18	11.200	11.500	11.200	11.500	11.500	400
2022-10-17	11.000	11.010	11.000	11.000	11.000	3,200
2022-10-14	11.000	11.010	11.000	11.000	11.000	2,100
2022-10-13	10.720	10.720	10.720	10.720	10.720	100
2022-10-12	10.700	10.700	10.690	10.700	10.700	1,000
2022-10-11	10.690	10.690	10.690	10.690	10.690	200
2022-10-07	10.840	10.840	10.760	10.760	10.760	800
2022-10-06	10.520	10.520	10.520	10.520	10.520	0
2022-10-05	10.520	10.520	10.520	10.520	10.520	0
2022-10-04	10.790	10.940	10.520	10.520	10.520	900
2022-10-03	11.300	11.300	11.300	11.300	11.300	100
2022-09-30	11.150	11.150	11.030	11.150	11.150	25,100
2022-09-29	10.000	10.000	10.000	10.000	10.000	0
2022-09-28	10.000	10.000	10.000	10.000	10.000	0
2022-09-27	10.640	10.640	10.000	10.000	10.000	1,600
2022-09-26	10.540	10.540	10.540	10.540	10.540	0

← NewerPage 17 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.