Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-03-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2022-03-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 400 |
| 2022-03-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 300 |
| 2022-03-28 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2022-03-25 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 100 |
| 2022-03-24 | 7.350 | 7.350 | 7.330 | 7.330 | 7.330 | 500 |
| 2022-03-23 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2022-03-22 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 100 |
| 2022-03-21 | 7.020 | 7.140 | 7.020 | 7.140 | 7.140 | 600 |
| 2022-03-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-03-17 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-03-16 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-03-15 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-03-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-03-11 | 6.820 | 6.920 | 6.810 | 6.920 | 6.920 | 1,700 |
| 2022-03-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-03-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 300 |
| 2022-03-08 | 6.610 | 6.610 | 6.590 | 6.590 | 6.590 | 1,300 |
| 2022-03-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-03-04 | 6.850 | 6.850 | 6.550 | 6.550 | 6.550 | 600 |
| 2022-03-03 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 500 |
| 2022-03-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2022-03-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2022-02-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,100 |
| 2022-02-25 | 6.370 | 7.000 | 6.370 | 6.960 | 6.960 | 1,500 |
| 2022-02-24 | 6.240 | 6.570 | 6.240 | 6.570 | 6.570 | 1,100 |
| 2022-02-23 | 6.290 | 6.290 | 6.160 | 6.290 | 6.290 | 2,300 |
| 2022-02-22 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2022-02-18 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 200 |
| 2022-02-17 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 100 |
| 2022-02-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2022-02-15 | 6.070 | 6.070 | 6.060 | 6.060 | 6.060 | 600 |
| 2022-02-14 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 100 |
| 2022-02-11 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2022-02-10 | 6.350 | 6.870 | 6.350 | 6.590 | 6.590 | 5,600 |
| 2022-02-09 | 6.200 | 6.360 | 6.200 | 6.230 | 6.230 | 1,700 |
| 2022-02-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-02-07 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2022-02-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 500 |
| 2022-02-03 | 5.940 | 5.940 | 5.920 | 5.920 | 5.920 | 200 |
| 2022-02-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2022-02-01 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2022-01-31 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2022-01-28 | 5.490 | 5.570 | 5.490 | 5.570 | 5.570 | 200 |
| 2022-01-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2022-01-26 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2022-01-25 | 5.640 | 5.640 | 5.470 | 5.470 | 5.470 | 2,100 |
| 2022-01-24 | 5.900 | 5.900 | 5.350 | 5.390 | 5.390 | 800 |
| 2022-01-21 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-01-20 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 100 |
| 2022-01-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2022-01-18 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1,000 |
| 2022-01-17 | 6.250 | 6.250 | 5.390 | 5.390 | 5.390 | 600 |
| 2022-01-14 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-01-13 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-01-12 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-01-11 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,100 |
| 2022-01-10 | 5.620 | 5.710 | 5.620 | 5.710 | 5.710 | 400 |
| 2022-01-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 700 |
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.