Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 100 |
| 2022-01-05 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 100 |
| 2022-01-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-12-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-12-30 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 900 |
| 2021-12-29 | 5.340 | 5.350 | 5.340 | 5.350 | 5.350 | 800 |
| 2021-12-24 | 5.990 | 5.990 | 5.500 | 5.510 | 5.510 | 1,300 |
| 2021-12-23 | 5.590 | 5.800 | 5.590 | 5.800 | 5.800 | 600 |
| 2021-12-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2021-12-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2021-12-20 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 300 |
| 2021-12-17 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 3,000 |
| 2021-12-16 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 100 |
| 2021-12-15 | 5.150 | 5.530 | 5.150 | 5.530 | 5.530 | 3,200 |
| 2021-12-14 | 5.280 | 5.280 | 5.230 | 5.230 | 5.230 | 900 |
| 2021-12-13 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 100 |
| 2021-12-10 | 5.230 | 5.370 | 5.230 | 5.250 | 5.250 | 1,900 |
| 2021-12-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2021-12-08 | 5.300 | 5.370 | 5.300 | 5.370 | 5.370 | 700 |
| 2021-12-07 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2021-12-06 | 5.500 | 5.500 | 5.280 | 5.280 | 5.280 | 900 |
| 2021-12-03 | 5.640 | 5.780 | 5.630 | 5.760 | 5.760 | 800 |
| 2021-12-02 | 5.000 | 5.510 | 5.000 | 5.500 | 5.500 | 3,800 |
| 2021-12-01 | 5.550 | 5.550 | 4.950 | 5.010 | 5.010 | 5,200 |
| 2021-11-30 | 5.780 | 5.860 | 5.400 | 5.550 | 5.550 | 9,000 |
| 2021-11-29 | 6.000 | 6.660 | 6.000 | 6.060 | 6.060 | 30,400 |
| 2021-11-26 | 12.790 | 12.790 | 12.040 | 12.240 | 12.240 | 800 |
| 2021-11-25 | 11.620 | 13.250 | 11.620 | 13.250 | 13.250 | 600 |
| 2021-11-24 | 11.870 | 11.870 | 11.870 | 11.870 | 11.870 | 0 |
| 2021-11-23 | 11.870 | 11.870 | 11.870 | 11.870 | 11.870 | 100 |
| 2021-11-22 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 0 |
| 2021-11-19 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 0 |
| 2021-11-18 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 0 |
| 2021-11-17 | 12.250 | 12.350 | 12.250 | 12.280 | 12.280 | 1,300 |
| 2021-11-16 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2021-11-15 | 12.100 | 12.100 | 12.050 | 12.050 | 12.050 | 1,200 |
| 2021-11-12 | 11.930 | 11.930 | 11.930 | 11.930 | 11.930 | 900 |
| 2021-11-11 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-09 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-04 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 400 |
| 2021-11-02 | 11.740 | 12.000 | 11.620 | 12.000 | 12.000 | 600 |
| 2021-11-01 | 11.660 | 11.900 | 11.660 | 11.900 | 11.900 | 800 |
| 2021-10-29 | 11.280 | 11.500 | 11.280 | 11.500 | 11.500 | 1,200 |
| 2021-10-28 | 11.030 | 11.110 | 11.010 | 11.110 | 11.110 | 1,000 |
| 2021-10-27 | 11.180 | 11.180 | 11.000 | 11.130 | 11.130 | 300 |
| 2021-10-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2021-10-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 700 |
| 2021-10-22 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2021-10-21 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 100 |
| 2021-10-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2021-10-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 700 |
| 2021-10-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 600 |
| 2021-10-15 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 0 |
| 2021-10-14 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.