Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2025-05-08 | 8.500 | 9.040 | 8.490 | 9.040 | 9.040 | 600 |
| 2025-05-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-05-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-05-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-05-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 400 |
| 2025-05-01 | 7.390 | 8.550 | 7.390 | 8.550 | 8.550 | 500 |
| 2025-04-30 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-29 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-28 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-25 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-24 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-23 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-22 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-21 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2025-04-17 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 100 |
| 2025-04-16 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2025-04-15 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 500 |
| 2025-04-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-04-11 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 100 |
| 2025-04-10 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-04-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-04-08 | 7.540 | 7.540 | 7.020 | 7.020 | 7.020 | 500 |
| 2025-04-07 | 7.230 | 7.580 | 7.230 | 7.580 | 7.580 | 200 |
| 2025-04-04 | 7.450 | 7.580 | 7.450 | 7.450 | 7.450 | 800 |
| 2025-04-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 200 |
| 2025-04-02 | 8.050 | 8.480 | 8.050 | 8.480 | 8.480 | 600 |
| 2025-04-01 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2025-03-31 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2025-03-28 | 9.260 | 9.260 | 9.210 | 9.210 | 9.210 | 200 |
| 2025-03-27 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 100 |
| 2025-03-26 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2025-03-25 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2025-03-24 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 200 |
| 2025-03-21 | 9.250 | 9.570 | 9.190 | 9.570 | 9.570 | 5,400 |
| 2025-03-20 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2025-03-19 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2025-03-18 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2025-03-17 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2025-03-14 | 8.710 | 9.480 | 8.710 | 9.480 | 9.480 | 200 |
| 2025-03-13 | 9.270 | 9.270 | 9.120 | 9.120 | 9.120 | 300 |
| 2025-03-12 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2025-03-11 | 8.960 | 9.260 | 8.960 | 9.260 | 9.260 | 1,100 |
| 2025-03-10 | 8.450 | 9.110 | 8.450 | 8.810 | 8.810 | 2,300 |
| 2025-03-07 | 9.680 | 9.950 | 9.680 | 9.820 | 9.820 | 400 |
| 2025-03-06 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 200 |
| 2025-03-05 | 9.880 | 9.900 | 9.690 | 9.690 | 9.690 | 500 |
| 2025-03-04 | 9.700 | 9.970 | 9.580 | 9.770 | 9.770 | 1,600 |
| 2025-03-03 | 9.780 | 9.870 | 9.780 | 9.810 | 9.810 | 400 |
| 2025-02-28 | 9.970 | 10.140 | 9.970 | 10.140 | 10.140 | 1,800 |
| 2025-02-27 | 9.700 | 9.890 | 9.640 | 9.640 | 9.640 | 1,100 |
| 2025-02-26 | 9.450 | 9.700 | 9.400 | 9.700 | 9.700 | 1,100 |
| 2025-02-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 100 |
| 2025-02-20 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 200 |
| 2025-02-19 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 0 |
| 2025-02-18 | 9.630 | 9.630 | 9.330 | 9.330 | 9.330 | 1,000 |
| 2025-02-14 | 9.280 | 9.800 | 9.280 | 9.800 | 9.800 | 1,000 |
| 2025-02-13 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 600 |
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.