Knight Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.820 | 5.820 | 5.680 | 5.710 | 5.710 | 69,600 |
| 2024-08-21 | 5.780 | 5.800 | 5.740 | 5.790 | 5.790 | 40,400 |
| 2024-08-20 | 5.780 | 5.830 | 5.740 | 5.740 | 5.740 | 14,800 |
| 2024-08-19 | 5.680 | 5.830 | 5.680 | 5.780 | 5.780 | 18,100 |
| 2024-08-16 | 5.690 | 5.750 | 5.630 | 5.750 | 5.750 | 36,000 |
| 2024-08-15 | 5.640 | 5.750 | 5.640 | 5.690 | 5.690 | 59,200 |
| 2024-08-14 | 5.720 | 5.740 | 5.640 | 5.670 | 5.670 | 45,500 |
| 2024-08-13 | 5.620 | 5.790 | 5.620 | 5.740 | 5.740 | 68,000 |
| 2024-08-12 | 5.800 | 5.820 | 5.590 | 5.620 | 5.620 | 47,000 |
| 2024-08-09 | 5.760 | 5.880 | 5.740 | 5.820 | 5.820 | 51,600 |
| 2024-08-08 | 5.630 | 5.820 | 5.620 | 5.760 | 5.760 | 58,200 |
| 2024-08-07 | 5.600 | 5.605 | 5.500 | 5.540 | 5.540 | 67,000 |
| 2024-08-06 | 5.450 | 5.590 | 5.430 | 5.550 | 5.550 | 75,000 |
| 2024-08-02 | 5.800 | 5.800 | 5.500 | 5.550 | 5.550 | 65,000 |
| 2024-08-01 | 5.650 | 5.700 | 5.580 | 5.670 | 5.670 | 35,100 |
| 2024-07-31 | 5.680 | 5.740 | 5.580 | 5.720 | 5.720 | 28,100 |
| 2024-07-30 | 5.620 | 5.660 | 5.495 | 5.570 | 5.570 | 90,600 |
| 2024-07-29 | 5.630 | 5.690 | 5.540 | 5.620 | 5.620 | 45,500 |
| 2024-07-26 | 5.680 | 5.720 | 5.650 | 5.710 | 5.710 | 27,200 |
| 2024-07-25 | 5.590 | 5.730 | 5.560 | 5.680 | 5.680 | 44,500 |
| 2024-07-24 | 5.690 | 5.690 | 5.560 | 5.590 | 5.590 | 55,400 |
| 2024-07-23 | 5.700 | 5.710 | 5.650 | 5.690 | 5.690 | 29,900 |
| 2024-07-22 | 5.820 | 5.820 | 5.660 | 5.700 | 5.700 | 61,200 |
| 2024-07-19 | 5.710 | 5.770 | 5.700 | 5.730 | 5.730 | 38,600 |
| 2024-07-18 | 5.700 | 5.760 | 5.680 | 5.710 | 5.710 | 56,100 |
| 2024-07-17 | 5.750 | 5.820 | 5.690 | 5.740 | 5.740 | 53,700 |
| 2024-07-16 | 5.880 | 5.880 | 5.750 | 5.790 | 5.790 | 34,600 |
| 2024-07-15 | 5.720 | 5.860 | 5.720 | 5.860 | 5.860 | 39,300 |
| 2024-07-12 | 5.770 | 5.770 | 5.670 | 5.720 | 5.720 | 21,700 |
| 2024-07-11 | 5.670 | 5.780 | 5.620 | 5.760 | 5.760 | 78,486 |
| 2024-07-10 | 5.670 | 5.680 | 5.600 | 5.640 | 5.640 | 57,900 |
| 2024-07-09 | 5.650 | 5.660 | 5.485 | 5.580 | 5.580 | 72,300 |
| 2024-07-08 | 5.680 | 5.730 | 5.650 | 5.720 | 5.720 | 29,100 |
| 2024-07-05 | 5.700 | 5.700 | 5.630 | 5.690 | 5.690 | 65,600 |
| 2024-07-04 | 5.680 | 5.730 | 5.680 | 5.690 | 5.690 | 13,400 |
| 2024-07-03 | 5.720 | 5.750 | 5.660 | 5.750 | 5.750 | 26,200 |
| 2024-07-02 | 5.650 | 5.720 | 5.595 | 5.720 | 5.720 | 46,300 |
| 2024-06-28 | 5.630 | 5.730 | 5.630 | 5.670 | 5.670 | 45,400 |
| 2024-06-27 | 5.490 | 5.600 | 5.490 | 5.600 | 5.600 | 43,000 |
| 2024-06-26 | 5.450 | 5.520 | 5.430 | 5.480 | 5.480 | 73,700 |
| 2024-06-25 | 5.430 | 5.520 | 5.430 | 5.460 | 5.460 | 16,900 |
| 2024-06-24 | 5.390 | 5.460 | 5.390 | 5.440 | 5.440 | 27,600 |
| 2024-06-21 | 5.410 | 5.450 | 5.380 | 5.430 | 5.430 | 102,100 |
| 2024-06-20 | 5.460 | 5.520 | 5.410 | 5.410 | 5.410 | 49,700 |
| 2024-06-19 | 5.460 | 5.550 | 5.420 | 5.450 | 5.450 | 43,800 |
| 2024-06-18 | 5.480 | 5.590 | 5.430 | 5.430 | 5.430 | 43,600 |
| 2024-06-17 | 5.700 | 5.710 | 5.480 | 5.500 | 5.500 | 109,100 |
| 2024-06-14 | 5.800 | 5.800 | 5.690 | 5.700 | 5.700 | 31,200 |
| 2024-06-13 | 5.850 | 5.860 | 5.730 | 5.740 | 5.740 | 57,000 |
| 2024-06-12 | 5.810 | 5.940 | 5.700 | 5.860 | 5.860 | 98,800 |
| 2024-06-11 | 5.780 | 5.800 | 5.670 | 5.740 | 5.740 | 40,300 |
| 2024-06-10 | 5.870 | 5.870 | 5.760 | 5.810 | 5.810 | 50,400 |
| 2024-06-07 | 5.850 | 5.890 | 5.850 | 5.860 | 5.860 | 26,100 |
| 2024-06-06 | 5.930 | 5.940 | 5.800 | 5.870 | 5.870 | 29,600 |
| 2024-06-05 | 5.770 | 5.930 | 5.760 | 5.870 | 5.870 | 44,200 |
| 2024-06-04 | 5.820 | 5.850 | 5.730 | 5.730 | 5.730 | 26,700 |
| 2024-06-03 | 5.950 | 6.010 | 5.810 | 5.870 | 5.870 | 31,300 |
| 2024-05-31 | 5.770 | 6.020 | 5.770 | 6.000 | 6.000 | 296,500 |
| 2024-05-30 | 5.910 | 6.050 | 5.790 | 5.790 | 5.790 | 48,100 |
| 2024-05-29 | 5.840 | 6.010 | 5.840 | 6.010 | 6.010 | 62,600 |
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.