Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 600 |
| 2025-02-12 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2025-02-11 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2025-02-10 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 400 |
| 2025-02-07 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 300 |
| 2025-02-06 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 500 |
| 2025-02-05 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2025-02-04 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 300 |
| 2025-02-03 | 9.140 | 9.540 | 9.140 | 9.490 | 9.490 | 1,100 |
| 2025-01-31 | 9.670 | 9.670 | 9.300 | 9.300 | 9.300 | 500 |
| 2025-01-30 | 9.350 | 9.580 | 9.300 | 9.450 | 9.450 | 12,600 |
| 2025-01-29 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 800 |
| 2025-01-28 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2025-01-27 | 8.950 | 9.490 | 8.950 | 9.490 | 9.490 | 8,800 |
| 2025-01-24 | 8.390 | 9.000 | 8.390 | 9.000 | 9.000 | 8,300 |
| 2025-01-23 | 7.800 | 8.270 | 7.800 | 7.900 | 7.900 | 1,700 |
| 2025-01-22 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-01-21 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-01-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 100 |
| 2025-01-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 500 |
| 2025-01-16 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-01-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-01-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2025-01-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 400 |
| 2025-01-10 | 8.500 | 8.590 | 8.500 | 8.590 | 8.590 | 900 |
| 2025-01-09 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2025-01-08 | 8.690 | 8.790 | 8.670 | 8.770 | 8.770 | 1,600 |
| 2025-01-07 | 8.930 | 8.930 | 8.760 | 8.760 | 8.760 | 300 |
| 2025-01-06 | 8.800 | 8.800 | 8.670 | 8.670 | 8.670 | 300 |
| 2025-01-03 | 9.010 | 9.010 | 8.810 | 8.830 | 8.830 | 1,500 |
| 2025-01-02 | 8.940 | 9.380 | 8.940 | 9.070 | 9.070 | 1,400 |
| 2024-12-31 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2024-12-30 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 100 |
| 2024-12-27 | 8.930 | 8.930 | 8.910 | 8.930 | 8.930 | 800 |
| 2024-12-24 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 100 |
| 2024-12-23 | 8.490 | 9.000 | 8.490 | 8.910 | 8.910 | 3,400 |
| 2024-12-20 | 8.480 | 8.570 | 8.470 | 8.570 | 8.570 | 5,800 |
| 2024-12-19 | 8.740 | 8.740 | 8.200 | 8.460 | 8.460 | 700 |
| 2024-12-18 | 8.650 | 8.680 | 8.120 | 8.120 | 8.120 | 900 |
| 2024-12-17 | 8.450 | 8.710 | 8.450 | 8.670 | 8.670 | 1,000 |
| 2024-12-16 | 8.700 | 8.700 | 8.510 | 8.510 | 8.510 | 600 |
| 2024-12-13 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 300 |
| 2024-12-12 | 8.550 | 8.620 | 8.550 | 8.620 | 8.620 | 200 |
| 2024-12-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 100 |
| 2024-12-10 | 8.740 | 8.740 | 8.500 | 8.500 | 8.500 | 600 |
| 2024-12-09 | 8.970 | 8.970 | 8.540 | 8.570 | 8.570 | 2,100 |
| 2024-12-06 | 8.490 | 9.040 | 8.000 | 8.740 | 8.740 | 9,400 |
| 2024-12-05 | 8.000 | 8.700 | 7.920 | 8.030 | 8.030 | 5,200 |
| 2024-12-04 | 8.860 | 9.100 | 8.230 | 8.570 | 8.570 | 3,100 |
| 2024-12-03 | 8.690 | 8.760 | 8.440 | 8.440 | 8.440 | 1,600 |
| 2024-12-02 | 8.500 | 9.050 | 8.500 | 8.810 | 8.810 | 6,000 |
| 2024-11-29 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 2,600 |
| 2024-11-28 | 8.740 | 8.740 | 8.240 | 8.490 | 8.490 | 300 |
| 2024-11-27 | 8.990 | 9.090 | 8.490 | 8.490 | 8.490 | 5,000 |
| 2024-11-26 | 8.050 | 8.440 | 7.960 | 8.400 | 8.400 | 5,100 |
| 2024-11-25 | 7.350 | 7.980 | 7.350 | 7.880 | 7.880 | 8,300 |
| 2024-11-22 | 7.160 | 7.680 | 6.850 | 7.350 | 7.350 | 4,600 |
| 2024-11-21 | 7.500 | 7.500 | 6.420 | 6.590 | 6.590 | 2,500 |
| 2024-11-20 | 6.180 | 6.660 | 6.180 | 6.500 | 6.500 | 7,900 |
| 2024-11-19 | 5.680 | 5.690 | 5.680 | 5.690 | 5.690 | 300 |
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.