Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 10.670 | 10.670 | 10.500 | 10.540 | 10.540 | 400 |
| 2022-09-22 | 11.270 | 11.290 | 11.000 | 11.290 | 11.290 | 1,700 |
| 2022-09-21 | 10.490 | 11.570 | 10.210 | 11.510 | 11.510 | 7,500 |
| 2022-09-20 | 8.840 | 9.940 | 8.840 | 9.940 | 9.940 | 700 |
| 2022-09-19 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-09-16 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-09-15 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-09-14 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-09-13 | 8.950 | 8.980 | 8.950 | 8.980 | 8.980 | 1,200 |
| 2022-09-12 | 9.580 | 9.580 | 8.970 | 8.970 | 8.970 | 200 |
| 2022-09-09 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-09-08 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-09-07 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-09-06 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 300 |
| 2022-09-02 | 10.200 | 10.200 | 9.750 | 9.750 | 9.750 | 1,700 |
| 2022-09-01 | 9.350 | 9.760 | 9.350 | 9.760 | 9.760 | 300 |
| 2022-08-31 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 100 |
| 2022-08-30 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2022-08-29 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 500 |
| 2022-08-26 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2022-08-25 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2022-08-24 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2022-08-23 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2022-08-22 | 8.490 | 8.490 | 8.320 | 8.330 | 8.330 | 400 |
| 2022-08-19 | 8.450 | 8.460 | 8.450 | 8.460 | 8.460 | 2,300 |
| 2022-08-18 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2022-08-17 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2022-08-16 | 8.830 | 8.830 | 8.570 | 8.570 | 8.570 | 300 |
| 2022-08-15 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 100 |
| 2022-08-12 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 0 |
| 2022-08-11 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 100 |
| 2022-08-10 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 100 |
| 2022-08-09 | 8.840 | 8.840 | 8.670 | 8.670 | 8.670 | 200 |
| 2022-08-08 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2022-08-05 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2022-08-04 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2022-08-03 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 100 |
| 2022-08-02 | 8.670 | 8.690 | 8.670 | 8.690 | 8.690 | 300 |
| 2022-07-29 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-07-28 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-07-27 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-07-26 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 100 |
| 2022-07-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-07-22 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-07-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 100 |
| 2022-07-20 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2022-07-19 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2022-07-18 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2022-07-15 | 8.800 | 8.970 | 8.740 | 8.740 | 8.740 | 1,900 |
| 2022-07-14 | 8.380 | 8.400 | 8.380 | 8.400 | 8.400 | 300 |
| 2022-07-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 500 |
| 2022-07-12 | 8.250 | 8.400 | 8.250 | 8.400 | 8.400 | 1,100 |
| 2022-07-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-07-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-07-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-07-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 200 |
| 2022-07-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-07-04 | 7.650 | 8.010 | 7.650 | 8.000 | 8.000 | 700 |
| 2022-06-30 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2022-06-29 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
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.