Knight Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5.350 | 5.490 | 5.340 | 5.490 | 5.490 | 75,600 |
| 2022-09-22 | 5.470 | 5.480 | 5.370 | 5.410 | 5.410 | 73,700 |
| 2022-09-21 | 5.480 | 5.530 | 5.470 | 5.510 | 5.510 | 55,100 |
| 2022-09-20 | 5.520 | 5.530 | 5.460 | 5.480 | 5.480 | 58,700 |
| 2022-09-19 | 5.520 | 5.545 | 5.490 | 5.540 | 5.540 | 43,800 |
| 2022-09-16 | 5.540 | 5.620 | 5.480 | 5.540 | 5.540 | 73,500 |
| 2022-09-15 | 5.500 | 5.640 | 5.500 | 5.570 | 5.570 | 86,500 |
| 2022-09-14 | 5.600 | 5.600 | 5.540 | 5.550 | 5.550 | 30,500 |
| 2022-09-13 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 48,700 |
| 2022-09-12 | 5.700 | 5.710 | 5.660 | 5.680 | 5.680 | 43,000 |
| 2022-09-09 | 5.640 | 5.710 | 5.640 | 5.700 | 5.700 | 84,800 |
| 2022-09-08 | 5.530 | 5.650 | 5.530 | 5.640 | 5.640 | 33,100 |
| 2022-09-07 | 5.520 | 5.640 | 5.480 | 5.640 | 5.640 | 123,200 |
| 2022-09-06 | 5.580 | 5.580 | 5.510 | 5.520 | 5.520 | 72,700 |
| 2022-09-02 | 5.610 | 5.660 | 5.540 | 5.600 | 5.600 | 41,200 |
| 2022-09-01 | 5.660 | 5.660 | 5.560 | 5.570 | 5.570 | 49,000 |
| 2022-08-31 | 5.660 | 5.700 | 5.620 | 5.700 | 5.700 | 156,800 |
| 2022-08-30 | 5.670 | 5.690 | 5.610 | 5.680 | 5.680 | 65,500 |
| 2022-08-29 | 5.680 | 5.730 | 5.630 | 5.690 | 5.690 | 165,800 |
| 2022-08-26 | 5.760 | 5.820 | 5.720 | 5.740 | 5.740 | 120,400 |
| 2022-08-25 | 5.770 | 5.800 | 5.760 | 5.790 | 5.790 | 72,800 |
| 2022-08-24 | 5.720 | 5.780 | 5.720 | 5.770 | 5.770 | 53,300 |
| 2022-08-23 | 5.730 | 5.790 | 5.700 | 5.720 | 5.720 | 76,800 |
| 2022-08-22 | 5.750 | 5.830 | 5.720 | 5.740 | 5.740 | 125,400 |
| 2022-08-19 | 5.920 | 5.920 | 5.740 | 5.760 | 5.760 | 97,200 |
| 2022-08-18 | 6.020 | 6.020 | 5.860 | 5.880 | 5.880 | 82,400 |
| 2022-08-17 | 6.140 | 6.140 | 5.990 | 6.020 | 6.020 | 68,300 |
| 2022-08-16 | 6.100 | 6.200 | 6.020 | 6.180 | 6.180 | 252,200 |
| 2022-08-15 | 6.080 | 6.130 | 6.050 | 6.120 | 6.120 | 216,900 |
| 2022-08-12 | 5.960 | 6.080 | 5.920 | 6.060 | 6.060 | 311,700 |
| 2022-08-11 | 5.620 | 5.990 | 5.560 | 5.970 | 5.970 | 560,600 |
| 2022-08-10 | 5.670 | 5.710 | 5.560 | 5.560 | 5.560 | 113,900 |
| 2022-08-09 | 5.710 | 5.720 | 5.660 | 5.660 | 5.660 | 57,400 |
| 2022-08-08 | 5.660 | 5.720 | 5.650 | 5.720 | 5.720 | 82,900 |
| 2022-08-05 | 5.570 | 5.680 | 5.550 | 5.660 | 5.660 | 112,800 |
| 2022-08-04 | 5.450 | 5.580 | 5.440 | 5.570 | 5.570 | 84,400 |
| 2022-08-03 | 5.640 | 5.670 | 5.430 | 5.450 | 5.450 | 165,300 |
| 2022-08-02 | 5.830 | 5.850 | 5.550 | 5.570 | 5.570 | 163,100 |
| 2022-07-29 | 5.700 | 5.830 | 5.700 | 5.790 | 5.790 | 136,900 |
| 2022-07-28 | 5.690 | 5.750 | 5.690 | 5.710 | 5.710 | 96,500 |
| 2022-07-27 | 5.640 | 5.730 | 5.600 | 5.700 | 5.700 | 175,700 |
| 2022-07-26 | 5.640 | 5.660 | 5.600 | 5.650 | 5.650 | 141,100 |
| 2022-07-25 | 5.520 | 5.620 | 5.510 | 5.620 | 5.620 | 79,800 |
| 2022-07-22 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 49,500 |
| 2022-07-21 | 5.370 | 5.570 | 5.330 | 5.540 | 5.540 | 148,400 |
| 2022-07-20 | 5.460 | 5.470 | 5.340 | 5.340 | 5.340 | 97,500 |
| 2022-07-19 | 5.450 | 5.590 | 5.450 | 5.480 | 5.480 | 68,900 |
| 2022-07-18 | 5.650 | 5.700 | 5.610 | 5.630 | 5.630 | 114,600 |
| 2022-07-15 | 5.650 | 5.690 | 5.605 | 5.650 | 5.650 | 100,600 |
| 2022-07-14 | 5.600 | 5.690 | 5.570 | 5.650 | 5.650 | 124,100 |
| 2022-07-13 | 5.350 | 5.650 | 5.350 | 5.640 | 5.640 | 232,100 |
| 2022-07-12 | 5.370 | 5.400 | 5.355 | 5.370 | 5.370 | 69,000 |
| 2022-07-11 | 5.390 | 5.420 | 5.360 | 5.380 | 5.380 | 37,800 |
| 2022-07-08 | 5.420 | 5.420 | 5.360 | 5.410 | 5.410 | 75,400 |
| 2022-07-07 | 5.310 | 5.430 | 5.280 | 5.420 | 5.420 | 154,200 |
| 2022-07-06 | 5.370 | 5.370 | 5.250 | 5.280 | 5.280 | 89,200 |
| 2022-07-05 | 5.400 | 5.440 | 5.205 | 5.230 | 5.230 | 134,900 |
| 2022-07-04 | 5.200 | 5.430 | 5.200 | 5.400 | 5.400 | 82,600 |
| 2022-06-30 | 5.290 | 5.380 | 5.290 | 5.340 | 5.340 | 63,900 |
| 2022-06-29 | 5.350 | 5.410 | 5.330 | 5.350 | 5.350 | 48,500 |
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.