Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 300 |
| 2022-06-27 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,400 |
| 2022-06-24 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,200 |
| 2022-06-23 | 7.270 | 7.270 | 7.260 | 7.260 | 7.260 | 600 |
| 2022-06-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2022-06-14 | 7.580 | 7.580 | 7.250 | 7.250 | 7.250 | 1,500 |
| 2022-06-13 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 100 |
| 2022-06-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 700 |
| 2022-06-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-06-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-06-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-06-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,900 |
| 2022-06-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-06-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-05-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-05-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-05-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-05-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 200 |
| 2022-05-25 | 7.200 | 7.200 | 7.190 | 7.200 | 7.200 | 900 |
| 2022-05-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-05-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-05-19 | 7.520 | 7.520 | 7.400 | 7.400 | 7.400 | 500 |
| 2022-05-18 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2022-05-17 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 100 |
| 2022-05-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 200 |
| 2022-05-13 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 100 |
| 2022-05-12 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2022-05-11 | 6.760 | 6.900 | 6.760 | 6.890 | 6.890 | 500 |
| 2022-05-10 | 7.230 | 7.500 | 7.230 | 7.500 | 7.500 | 600 |
| 2022-05-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-05-06 | 7.420 | 7.500 | 7.410 | 7.500 | 7.500 | 600 |
| 2022-05-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2022-05-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-05-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-05-02 | 7.340 | 8.000 | 7.340 | 8.000 | 8.000 | 700 |
| 2022-04-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-04-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2022-04-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2022-04-26 | 7.490 | 7.530 | 7.490 | 7.530 | 7.530 | 600 |
| 2022-04-25 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 600 |
| 2022-04-22 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2022-04-21 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 100 |
| 2022-04-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 100 |
| 2022-04-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-04-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-04-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2022-04-13 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2022-04-12 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 100 |
| 2022-04-11 | 7.780 | 7.780 | 7.700 | 7.700 | 7.700 | 500 |
| 2022-04-08 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 100 |
| 2022-04-07 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2022-04-06 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 100 |
| 2022-04-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-04-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 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.