Fennec Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,000 |
| 2024-11-15 | 6.100 | 6.100 | 5.650 | 5.650 | 5.650 | 3,500 |
| 2024-11-14 | 6.180 | 6.230 | 6.060 | 6.100 | 6.100 | 2,200 |
| 2024-11-13 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 100 |
| 2024-11-12 | 5.890 | 5.960 | 5.890 | 5.920 | 5.920 | 300 |
| 2024-11-11 | 5.970 | 5.970 | 5.700 | 5.890 | 5.890 | 1,500 |
| 2024-11-08 | 6.200 | 6.200 | 5.890 | 5.980 | 5.980 | 1,900 |
| 2024-11-07 | 6.530 | 6.530 | 5.900 | 6.080 | 6.080 | 6,800 |
| 2024-11-06 | 6.820 | 6.900 | 6.760 | 6.860 | 6.860 | 2,300 |
| 2024-11-05 | 6.810 | 6.850 | 6.580 | 6.620 | 6.620 | 1,400 |
| 2024-11-04 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-11-01 | 6.050 | 6.080 | 6.040 | 6.080 | 6.080 | 900 |
| 2024-10-31 | 6.140 | 6.140 | 6.060 | 6.100 | 6.100 | 700 |
| 2024-10-30 | 6.360 | 6.360 | 6.150 | 6.260 | 6.260 | 3,600 |
| 2024-10-29 | 6.590 | 6.880 | 6.590 | 6.610 | 6.610 | 2,600 |
| 2024-10-28 | 6.440 | 6.550 | 6.400 | 6.550 | 6.550 | 1,100 |
| 2024-10-25 | 6.410 | 6.430 | 5.870 | 5.870 | 5.870 | 900 |
| 2024-10-24 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 100 |
| 2024-10-23 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 100 |
| 2024-10-22 | 6.480 | 6.480 | 6.250 | 6.250 | 6.250 | 800 |
| 2024-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2024-10-18 | 6.480 | 6.480 | 6.450 | 6.450 | 6.450 | 200 |
| 2024-10-17 | 6.690 | 6.690 | 6.400 | 6.400 | 6.400 | 500 |
| 2024-10-16 | 6.720 | 6.720 | 6.370 | 6.370 | 6.370 | 700 |
| 2024-10-15 | 6.350 | 6.370 | 6.350 | 6.370 | 6.370 | 300 |
| 2024-10-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-10 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 300 |
| 2024-10-09 | 6.010 | 6.070 | 5.800 | 5.800 | 5.800 | 7,600 |
| 2024-10-08 | 6.130 | 6.250 | 6.130 | 6.200 | 6.200 | 5,100 |
| 2024-10-07 | 6.260 | 6.270 | 6.220 | 6.220 | 6.220 | 10,600 |
| 2024-10-04 | 6.280 | 6.280 | 6.220 | 6.260 | 6.260 | 13,100 |
| 2024-10-03 | 6.250 | 6.250 | 6.140 | 6.150 | 6.150 | 2,400 |
| 2024-10-02 | 6.200 | 6.280 | 6.200 | 6.250 | 6.250 | 11,800 |
| 2024-10-01 | 6.720 | 6.720 | 6.560 | 6.560 | 6.560 | 500 |
| 2024-09-30 | 7.020 | 7.020 | 6.600 | 6.710 | 6.710 | 9,300 |
| 2024-09-27 | 7.030 | 7.130 | 7.020 | 7.020 | 7.020 | 900 |
| 2024-09-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-09-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-09-24 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 400 |
| 2024-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-09-20 | 7.220 | 7.220 | 7.020 | 7.090 | 7.090 | 600 |
| 2024-09-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2024-09-18 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-09-17 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-09-16 | 7.390 | 7.390 | 7.070 | 7.070 | 7.070 | 500 |
| 2024-09-13 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 7,100 |
| 2024-09-12 | 7.340 | 7.350 | 7.330 | 7.330 | 7.330 | 600 |
| 2024-09-11 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 400 |
| 2024-09-10 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 600 |
| 2024-09-09 | 7.280 | 7.280 | 7.070 | 7.070 | 7.070 | 300 |
| 2024-09-06 | 7.000 | 7.220 | 7.000 | 7.140 | 7.140 | 500 |
| 2024-09-05 | 7.210 | 7.240 | 7.210 | 7.240 | 7.240 | 5,600 |
| 2024-09-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 600 |
| 2024-09-03 | 7.390 | 7.390 | 7.350 | 7.350 | 7.350 | 200 |
| 2024-08-30 | 7.660 | 7.660 | 7.320 | 7.390 | 7.390 | 600 |
| 2024-08-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-08-28 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-08-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 200 |
| 2024-08-26 | 7.800 | 7.800 | 7.670 | 7.670 | 7.670 | 700 |
| 2024-08-23 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 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.