Knight Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.270 | 6.290 | 6.230 | 6.290 | 6.290 | 52,600 |
| 2025-08-05 | 6.210 | 6.310 | 6.210 | 6.270 | 6.270 | 181,300 |
| 2025-08-01 | 6.080 | 6.180 | 6.080 | 6.170 | 6.170 | 40,600 |
| 2025-07-31 | 6.190 | 6.190 | 6.030 | 6.090 | 6.090 | 53,300 |
| 2025-07-30 | 6.200 | 6.280 | 6.100 | 6.110 | 6.110 | 44,600 |
| 2025-07-29 | 6.170 | 6.180 | 6.100 | 6.140 | 6.140 | 11,700 |
| 2025-07-28 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 13,200 |
| 2025-07-25 | 6.150 | 6.190 | 6.135 | 6.150 | 6.150 | 10,300 |
| 2025-07-24 | 6.120 | 6.140 | 6.090 | 6.130 | 6.130 | 10,400 |
| 2025-07-23 | 6.110 | 6.170 | 6.090 | 6.120 | 6.120 | 24,000 |
| 2025-07-22 | 6.000 | 6.140 | 6.000 | 6.110 | 6.110 | 12,900 |
| 2025-07-21 | 6.130 | 6.130 | 6.000 | 6.000 | 6.000 | 42,500 |
| 2025-07-18 | 6.200 | 6.250 | 6.050 | 6.050 | 6.050 | 164,400 |
| 2025-07-17 | 6.080 | 6.210 | 6.050 | 6.210 | 6.210 | 104,800 |
| 2025-07-16 | 6.080 | 6.100 | 6.060 | 6.060 | 6.060 | 78,000 |
| 2025-07-15 | 6.110 | 6.120 | 6.070 | 6.070 | 6.070 | 20,500 |
| 2025-07-14 | 6.130 | 6.140 | 6.040 | 6.090 | 6.090 | 82,500 |
| 2025-07-11 | 6.160 | 6.160 | 6.040 | 6.130 | 6.130 | 8,900 |
| 2025-07-10 | 6.090 | 6.180 | 6.090 | 6.140 | 6.140 | 31,200 |
| 2025-07-09 | 6.050 | 6.110 | 6.050 | 6.100 | 6.100 | 27,500 |
| 2025-07-08 | 6.000 | 6.140 | 6.000 | 6.080 | 6.080 | 59,700 |
| 2025-07-07 | 6.040 | 6.060 | 6.000 | 6.040 | 6.040 | 36,400 |
| 2025-07-04 | 6.050 | 6.060 | 6.010 | 6.050 | 6.050 | 9,500 |
| 2025-07-03 | 6.000 | 6.050 | 5.970 | 6.020 | 6.020 | 121,700 |
| 2025-07-02 | 5.810 | 6.020 | 5.810 | 6.000 | 6.000 | 50,800 |
| 2025-06-30 | 5.750 | 5.870 | 5.750 | 5.830 | 5.830 | 19,900 |
| 2025-06-27 | 5.750 | 5.770 | 5.750 | 5.750 | 5.750 | 117,500 |
| 2025-06-26 | 5.800 | 5.830 | 5.730 | 5.750 | 5.750 | 73,000 |
| 2025-06-25 | 5.800 | 5.810 | 5.760 | 5.760 | 5.760 | 33,800 |
| 2025-06-24 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 31,800 |
| 2025-06-23 | 5.840 | 5.910 | 5.810 | 5.810 | 5.810 | 8,800 |
| 2025-06-20 | 5.820 | 5.950 | 5.820 | 5.850 | 5.850 | 26,600 |
| 2025-06-19 | 6.010 | 6.010 | 5.840 | 5.840 | 5.840 | 18,600 |
| 2025-06-18 | 6.040 | 6.170 | 5.940 | 5.940 | 5.940 | 26,800 |
| 2025-06-17 | 6.060 | 6.160 | 6.020 | 6.070 | 6.070 | 951,800 |
| 2025-06-16 | 6.050 | 6.080 | 6.010 | 6.020 | 6.020 | 18,600 |
| 2025-06-13 | 6.000 | 6.060 | 5.970 | 6.030 | 6.030 | 41,400 |
| 2025-06-12 | 6.000 | 6.100 | 6.000 | 6.090 | 6.090 | 46,900 |
| 2025-06-11 | 6.010 | 6.080 | 6.000 | 6.000 | 6.000 | 23,900 |
| 2025-06-10 | 6.000 | 6.070 | 5.970 | 6.040 | 6.040 | 48,400 |
| 2025-06-09 | 6.030 | 6.110 | 6.020 | 6.020 | 6.020 | 72,400 |
| 2025-06-06 | 6.050 | 6.070 | 5.990 | 6.000 | 6.000 | 37,200 |
| 2025-06-05 | 5.850 | 6.060 | 5.840 | 6.020 | 6.020 | 112,500 |
| 2025-06-04 | 5.800 | 5.850 | 5.800 | 5.820 | 5.820 | 41,000 |
| 2025-06-03 | 5.750 | 5.820 | 5.750 | 5.800 | 5.800 | 43,800 |
| 2025-06-02 | 5.750 | 5.830 | 5.750 | 5.750 | 5.750 | 14,000 |
| 2025-05-30 | 5.750 | 5.790 | 5.750 | 5.760 | 5.760 | 17,700 |
| 2025-05-29 | 5.760 | 5.840 | 5.750 | 5.750 | 5.750 | 79,800 |
| 2025-05-28 | 5.800 | 5.800 | 5.750 | 5.760 | 5.760 | 18,800 |
| 2025-05-27 | 5.790 | 5.840 | 5.790 | 5.800 | 5.800 | 12,500 |
| 2025-05-26 | 5.790 | 5.820 | 5.790 | 5.820 | 5.820 | 5,100 |
| 2025-05-23 | 5.810 | 5.810 | 5.750 | 5.790 | 5.790 | 37,800 |
| 2025-05-22 | 5.750 | 5.800 | 5.750 | 5.760 | 5.760 | 15,700 |
| 2025-05-21 | 5.800 | 5.890 | 5.750 | 5.760 | 5.760 | 68,500 |
| 2025-05-20 | 5.850 | 5.850 | 5.750 | 5.770 | 5.770 | 75,000 |
| 2025-05-16 | 5.840 | 5.870 | 5.790 | 5.800 | 5.800 | 32,400 |
| 2025-05-15 | 5.780 | 5.870 | 5.780 | 5.840 | 5.840 | 51,300 |
| 2025-05-14 | 5.810 | 5.810 | 5.740 | 5.780 | 5.780 | 33,500 |
| 2025-05-13 | 5.960 | 5.960 | 5.760 | 5.810 | 5.810 | 33,900 |
| 2025-05-12 | 5.730 | 5.875 | 5.730 | 5.860 | 5.860 | 44,600 |
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.