Knight Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.440 | 5.580 | 5.440 | 5.530 | 5.530 | 109,200 |
| 2024-02-29 | 5.410 | 5.590 | 5.410 | 5.440 | 5.440 | 142,300 |
| 2024-02-28 | 5.650 | 5.650 | 5.530 | 5.550 | 5.550 | 100,900 |
| 2024-02-27 | 5.450 | 5.635 | 5.450 | 5.570 | 5.570 | 36,700 |
| 2024-02-26 | 5.450 | 5.520 | 5.430 | 5.490 | 5.490 | 52,600 |
| 2024-02-23 | 5.440 | 5.520 | 5.440 | 5.510 | 5.510 | 40,900 |
| 2024-02-22 | 5.420 | 5.510 | 5.410 | 5.450 | 5.450 | 20,300 |
| 2024-02-21 | 5.370 | 5.550 | 5.360 | 5.410 | 5.410 | 52,100 |
| 2024-02-20 | 5.560 | 5.560 | 5.370 | 5.400 | 5.400 | 64,200 |
| 2024-02-16 | 5.550 | 5.605 | 5.520 | 5.580 | 5.580 | 40,800 |
| 2024-02-15 | 5.520 | 5.605 | 5.480 | 5.580 | 5.580 | 51,500 |
| 2024-02-14 | 5.630 | 5.630 | 5.510 | 5.530 | 5.530 | 25,900 |
| 2024-02-13 | 5.660 | 5.670 | 5.550 | 5.580 | 5.580 | 50,900 |
| 2024-02-12 | 5.670 | 5.680 | 5.650 | 5.660 | 5.660 | 36,800 |
| 2024-02-09 | 5.640 | 5.690 | 5.590 | 5.660 | 5.660 | 53,700 |
| 2024-02-08 | 5.500 | 5.640 | 5.500 | 5.630 | 5.630 | 96,600 |
| 2024-02-07 | 5.690 | 5.690 | 5.450 | 5.510 | 5.510 | 113,200 |
| 2024-02-06 | 5.420 | 5.630 | 5.400 | 5.630 | 5.630 | 101,800 |
| 2024-02-05 | 5.370 | 5.420 | 5.300 | 5.400 | 5.400 | 163,900 |
| 2024-02-02 | 5.380 | 5.390 | 5.240 | 5.290 | 5.290 | 148,300 |
| 2024-02-01 | 5.280 | 5.390 | 5.280 | 5.370 | 5.370 | 68,700 |
| 2024-01-31 | 5.390 | 5.400 | 5.310 | 5.310 | 5.310 | 81,800 |
| 2024-01-30 | 5.450 | 5.530 | 5.400 | 5.410 | 5.410 | 39,100 |
| 2024-01-29 | 5.600 | 5.600 | 5.450 | 5.510 | 5.510 | 62,200 |
| 2024-01-26 | 5.610 | 5.630 | 5.470 | 5.600 | 5.600 | 89,100 |
| 2024-01-25 | 5.580 | 5.590 | 5.470 | 5.510 | 5.510 | 48,300 |
| 2024-01-24 | 5.560 | 5.590 | 5.380 | 5.430 | 5.430 | 63,900 |
| 2024-01-23 | 5.650 | 5.650 | 5.440 | 5.440 | 5.440 | 94,800 |
| 2024-01-22 | 5.710 | 5.750 | 5.630 | 5.640 | 5.640 | 88,600 |
| 2024-01-19 | 5.650 | 5.750 | 5.650 | 5.720 | 5.720 | 138,200 |
| 2024-01-18 | 5.610 | 5.690 | 5.600 | 5.670 | 5.670 | 64,500 |
| 2024-01-17 | 5.650 | 5.680 | 5.600 | 5.630 | 5.630 | 40,800 |
| 2024-01-16 | 5.700 | 5.700 | 5.640 | 5.650 | 5.650 | 21,800 |
| 2024-01-15 | 5.700 | 5.710 | 5.650 | 5.710 | 5.710 | 12,900 |
| 2024-01-12 | 5.690 | 5.710 | 5.650 | 5.710 | 5.710 | 37,300 |
| 2024-01-11 | 5.710 | 5.710 | 5.620 | 5.670 | 5.670 | 58,300 |
| 2024-01-10 | 5.650 | 5.690 | 5.600 | 5.690 | 5.690 | 52,600 |
| 2024-01-09 | 5.530 | 5.720 | 5.530 | 5.630 | 5.630 | 163,300 |
| 2024-01-08 | 5.590 | 5.590 | 5.550 | 5.590 | 5.590 | 47,400 |
| 2024-01-05 | 5.370 | 5.580 | 5.330 | 5.580 | 5.580 | 152,100 |
| 2024-01-04 | 5.200 | 5.430 | 5.200 | 5.360 | 5.360 | 97,200 |
| 2024-01-03 | 5.140 | 5.270 | 5.140 | 5.240 | 5.240 | 45,300 |
| 2024-01-02 | 5.130 | 5.240 | 5.130 | 5.220 | 5.220 | 48,300 |
| 2023-12-29 | 5.170 | 5.250 | 5.170 | 5.190 | 5.190 | 24,500 |
| 2023-12-28 | 5.190 | 5.290 | 5.190 | 5.240 | 5.240 | 69,700 |
| 2023-12-27 | 5.130 | 5.270 | 5.130 | 5.240 | 5.240 | 87,300 |
| 2023-12-22 | 5.140 | 5.220 | 5.130 | 5.210 | 5.210 | 36,800 |
| 2023-12-21 | 5.170 | 5.170 | 5.100 | 5.120 | 5.120 | 52,500 |
| 2023-12-20 | 5.120 | 5.270 | 5.120 | 5.190 | 5.190 | 117,400 |
| 2023-12-19 | 5.100 | 5.170 | 5.100 | 5.150 | 5.150 | 42,600 |
| 2023-12-18 | 5.160 | 5.190 | 5.070 | 5.150 | 5.150 | 46,800 |
| 2023-12-15 | 5.130 | 5.210 | 5.130 | 5.170 | 5.170 | 36,800 |
| 2023-12-14 | 5.180 | 5.240 | 5.170 | 5.220 | 5.220 | 77,600 |
| 2023-12-13 | 5.170 | 5.230 | 5.170 | 5.220 | 5.220 | 45,600 |
| 2023-12-12 | 5.170 | 5.220 | 5.130 | 5.160 | 5.160 | 45,300 |
| 2023-12-11 | 5.260 | 5.260 | 5.190 | 5.200 | 5.200 | 25,400 |
| 2023-12-08 | 5.200 | 5.240 | 5.170 | 5.240 | 5.240 | 40,700 |
| 2023-12-07 | 5.130 | 5.210 | 5.130 | 5.180 | 5.180 | 85,100 |
| 2023-12-06 | 5.200 | 5.220 | 5.160 | 5.160 | 5.160 | 40,200 |
| 2023-12-05 | 5.210 | 5.240 | 5.070 | 5.130 | 5.130 | 38,500 |
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.