Knight Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.300 | 5.310 | 5.270 | 5.310 | 5.310 | 180,500 |
| 2022-01-06 | 5.260 | 5.305 | 5.250 | 5.280 | 5.280 | 500,700 |
| 2022-01-05 | 5.290 | 5.310 | 5.250 | 5.260 | 5.260 | 315,900 |
| 2022-01-04 | 5.310 | 5.310 | 5.270 | 5.280 | 5.280 | 415,400 |
| 2021-12-31 | 5.290 | 5.310 | 5.290 | 5.300 | 5.300 | 29,500 |
| 2021-12-30 | 5.270 | 5.320 | 5.240 | 5.300 | 5.300 | 228,700 |
| 2021-12-29 | 5.210 | 5.270 | 5.200 | 5.240 | 5.240 | 320,900 |
| 2021-12-24 | 5.230 | 5.260 | 5.210 | 5.240 | 5.240 | 32,900 |
| 2021-12-23 | 5.280 | 5.290 | 5.220 | 5.220 | 5.220 | 226,900 |
| 2021-12-22 | 5.240 | 5.300 | 5.240 | 5.280 | 5.280 | 292,000 |
| 2021-12-21 | 5.260 | 5.290 | 5.240 | 5.270 | 5.270 | 371,800 |
| 2021-12-20 | 5.230 | 5.270 | 5.200 | 5.260 | 5.260 | 320,500 |
| 2021-12-17 | 5.170 | 5.280 | 5.170 | 5.250 | 5.250 | 430,000 |
| 2021-12-16 | 5.270 | 5.280 | 5.210 | 5.210 | 5.210 | 336,900 |
| 2021-12-15 | 5.200 | 5.270 | 5.150 | 5.270 | 5.270 | 234,700 |
| 2021-12-14 | 5.200 | 5.250 | 5.160 | 5.210 | 5.210 | 3,364,100 |
| 2021-12-13 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 208,200 |
| 2021-12-10 | 5.260 | 5.290 | 5.250 | 5.260 | 5.260 | 118,500 |
| 2021-12-09 | 5.210 | 5.280 | 5.200 | 5.250 | 5.250 | 406,100 |
| 2021-12-08 | 5.210 | 5.240 | 5.210 | 5.210 | 5.210 | 315,800 |
| 2021-12-07 | 5.240 | 5.270 | 5.200 | 5.200 | 5.200 | 475,800 |
| 2021-12-06 | 5.210 | 5.250 | 5.200 | 5.210 | 5.210 | 495,000 |
| 2021-12-03 | 5.250 | 5.260 | 5.200 | 5.210 | 5.210 | 282,700 |
| 2021-12-02 | 5.220 | 5.270 | 5.200 | 5.250 | 5.250 | 163,800 |
| 2021-12-01 | 5.290 | 5.290 | 5.200 | 5.210 | 5.210 | 305,400 |
| 2021-11-30 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 434,900 |
| 2021-11-29 | 5.340 | 5.350 | 5.240 | 5.290 | 5.290 | 257,200 |
| 2021-11-26 | 5.300 | 5.360 | 5.280 | 5.300 | 5.300 | 214,700 |
| 2021-11-25 | 5.330 | 5.370 | 5.300 | 5.360 | 5.360 | 242,200 |
| 2021-11-24 | 5.310 | 5.360 | 5.300 | 5.300 | 5.300 | 200,600 |
| 2021-11-23 | 5.260 | 5.330 | 5.230 | 5.330 | 5.330 | 312,000 |
| 2021-11-22 | 5.330 | 5.330 | 5.230 | 5.230 | 5.230 | 269,600 |
| 2021-11-19 | 5.350 | 5.400 | 5.290 | 5.340 | 5.340 | 222,100 |
| 2021-11-18 | 5.440 | 5.460 | 5.310 | 5.340 | 5.340 | 157,000 |
| 2021-11-17 | 5.430 | 5.520 | 5.390 | 5.460 | 5.460 | 322,700 |
| 2021-11-16 | 5.270 | 5.500 | 5.270 | 5.440 | 5.440 | 2,854,800 |
| 2021-11-15 | 5.250 | 5.300 | 5.190 | 5.260 | 5.260 | 718,700 |
| 2021-11-12 | 5.340 | 5.400 | 5.250 | 5.260 | 5.260 | 858,300 |
| 2021-11-11 | 5.350 | 5.530 | 5.280 | 5.290 | 5.290 | 953,900 |
| 2021-11-10 | 5.250 | 5.280 | 5.230 | 5.250 | 5.250 | 511,000 |
| 2021-11-09 | 5.250 | 5.270 | 5.200 | 5.240 | 5.240 | 160,200 |
| 2021-11-08 | 5.200 | 5.280 | 5.200 | 5.250 | 5.250 | 140,300 |
| 2021-11-05 | 5.220 | 5.280 | 5.200 | 5.240 | 5.240 | 89,600 |
| 2021-11-04 | 5.210 | 5.240 | 5.160 | 5.240 | 5.240 | 197,300 |
| 2021-11-03 | 5.180 | 5.250 | 5.180 | 5.180 | 5.180 | 184,900 |
| 2021-11-02 | 5.230 | 5.240 | 5.180 | 5.220 | 5.220 | 107,000 |
| 2021-11-01 | 5.150 | 5.265 | 5.120 | 5.230 | 5.230 | 147,500 |
| 2021-10-29 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 147,300 |
| 2021-10-28 | 5.240 | 5.240 | 5.150 | 5.190 | 5.190 | 192,700 |
| 2021-10-27 | 5.250 | 5.250 | 5.180 | 5.210 | 5.210 | 244,800 |
| 2021-10-26 | 5.250 | 5.280 | 5.235 | 5.240 | 5.240 | 156,400 |
| 2021-10-25 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 190,700 |
| 2021-10-22 | 5.310 | 5.320 | 5.230 | 5.230 | 5.230 | 283,700 |
| 2021-10-21 | 5.340 | 5.370 | 5.300 | 5.340 | 5.340 | 475,600 |
| 2021-10-20 | 5.350 | 5.410 | 5.310 | 5.340 | 5.340 | 132,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.