Fennec Pharmaceuticals Inc (TSX: FRX )
9.190
-0.140
(-1.50%)
Streaming Delayed Price
Updated: 1:35 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 7.740 | 8.380 | 7.710 | 8.020 | 11,707 | +0.24(+3.08%) |
| Jun 29, 2017 | 7.000 | 7.780 | 7.000 | 7.780 | 6,916 | +1.15(+17.35%) |
| Jun 28, 2017 | 6.750 | 7.250 | 6.630 | 6.630 | 7,912 | -0.12(-1.78%) |
| Jun 27, 2017 | 6.750 | 6.750 | 6.700 | 6.750 | 1,780 | +0.05(+0.75%) |
| Jun 26, 2017 | 6.750 | 6.900 | 6.470 | 6.700 | 5,850 | +0.10(+1.52%) |
| Jun 23, 2017 | 6.240 | 6.600 | 6.240 | 6.600 | 883 | -0.15(-2.22%) |
| Jun 22, 2017 | 6.670 | 6.750 | 6.670 | 6.750 | 3,100 | +0.55(+8.87%) |
| Jun 21, 2017 | 6.030 | 6.210 | 6.030 | 6.200 | 3,613 | +0.05(+0.81%) |
| Jun 20, 2017 | 5.950 | 6.150 | 5.950 | 6.150 | 1,098 | -0.09(-1.44%) |
| Jun 19, 2017 | 6.210 | 6.490 | 6.200 | 6.240 | 11,755 | -0.27(-4.15%) |
| Jun 16, 2017 | 6.510 | 6.510 | 6.510 | 6.510 | 600 | +0.01(+0.15%) |
| Jun 15, 2017 | 6.620 | 6.650 | 6.400 | 6.500 | 2,847 | -0.11(-1.66%) |
| Jun 14, 2017 | 6.500 | 6.750 | 6.500 | 6.610 | 14,000 | +0.28(+4.42%) |
| Jun 13, 2017 | 6.500 | 6.640 | 6.330 | 6.330 | 9,777 | -0.17(-2.62%) |
| Jun 12, 2017 | 6.350 | 6.500 | 6.350 | 6.500 | 1,620 | +0.00(+0.00%) |
| Jun 09, 2017 | 6.000 | 6.750 | 6.000 | 6.500 | 14,508 | +0.57(+9.61%) |
| Jun 08, 2017 | 5.750 | 6.000 | 5.750 | 5.930 | 7,315 | +0.18(+3.13%) |
| Jun 07, 2017 | 5.430 | 5.760 | 5.420 | 5.750 | 24,673 | +0.35(+6.48%) |
| Jun 06, 2017 | 5.500 | 5.500 | 5.400 | 5.400 | 945 | -0.01(-0.18%) |
| Jun 05, 2017 | 5.540 | 5.540 | 5.380 | 5.410 | 1,450 | -0.14(-2.52%) |
| Jun 02, 2017 | 5.570 | 5.570 | 5.550 | 5.550 | 918 | -0.14(-2.46%) |
| Jun 01, 2017 | 5.310 | 5.690 | 5.310 | 5.690 | 2,297 | +0.62(+12.23%) |
| May 31, 2017 | 5.390 | 5.390 | 5.070 | 5.070 | 602 | -0.43(-7.82%) |
| May 30, 2017 | 5.070 | 5.500 | 5.070 | 5.500 | 6,225 | +0.10(+1.85%) |
| May 26, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.02(+0.37%) | |
| May 25, 2017 | 5.280 | 5.380 | 5.020 | 5.380 | 3,501 | +0.28(+5.49%) |
| May 24, 2017 | 4.780 | 5.100 | 4.780 | 5.100 | 5,891 | -0.01(-0.20%) |
| May 23, 2017 | 4.880 | 5.110 | 4.880 | 5.110 | 2,239 | +0.03(+0.59%) |
| May 19, 2017 | 5.090 | 5.090 | 4.900 | 5.080 | 4,004 | +0.20(+4.10%) |
| May 18, 2017 | 5.090 | 5.100 | 4.610 | 4.880 | 10,500 | -0.12(-2.40%) |
| May 17, 2017 | 4.610 | 5.000 | 4.610 | 5.000 | 4,066 | +0.00(+0.00%) |
| May 16, 2017 | 5.020 | 5.020 | 4.820 | 5.000 | 1,764 | +0.00(+0.00%) |
| May 15, 2017 | 4.500 | 5.000 | 4.500 | 5.000 | 5,333 | +0.50(+11.11%) |
| May 12, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 2,589 | +0.06(+1.35%) |
| May 11, 2017 | 4.420 | 4.440 | 4.220 | 4.440 | 3,626 | +0.20(+4.72%) |
| May 10, 2017 | 4.360 | 4.360 | 4.240 | 4.240 | 400 | -0.01(-0.24%) |
| May 09, 2017 | 4.400 | 4.400 | 4.130 | 4.250 | 2,987 | +0.14(+3.41%) |
| May 08, 2017 | 4.490 | 4.500 | 4.110 | 4.110 | 3,375 | -0.39(-8.67%) |
| May 05, 2017 | 4.490 | 4.500 | 4.490 | 4.500 | 3,100 | +0.11(+2.51%) |
| May 04, 2017 | 4.510 | 4.510 | 4.390 | 4.390 | 4,642 | -0.21(-4.57%) |
| May 03, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 2,471 | +0.10(+2.22%) |
| May 02, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 102 | +0.39(+9.49%) |
| May 01, 2017 | 4.550 | 4.550 | 4.110 | 4.110 | 3,930 | -0.74(-15.26%) |
| Apr 28, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 1,425 | -0.10(-2.02%) |
| Apr 27, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 3,857 | -0.10(-1.98%) |
| Apr 26, 2017 | 5.000 | 5.050 | 5.000 | 5.050 | 12,985 | -0.05(-0.98%) |
| Apr 25, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 820 | +0.09(+1.80%) |
| Apr 24, 2017 | 4.850 | 5.010 | 4.850 | 5.010 | 1,302 | +0.00(+0.00%) |
| Apr 21, 2017 | 4.890 | 5.010 | 4.890 | 5.010 | 923 | +0.11(+2.24%) |
| Apr 20, 2017 | 5.150 | 5.150 | 4.700 | 4.900 | 1,422 | +0.10(+2.08%) |
| Apr 19, 2017 | 4.690 | 4.950 | 4.690 | 4.800 | 5,298 | +0.11(+2.35%) |
| Apr 18, 2017 | 5.100 | 5.200 | 4.690 | 4.690 | 3,228 | -0.41(-8.04%) |
| Apr 17, 2017 | 5.270 | 5.400 | 5.090 | 5.100 | 12,566 | -0.40(-7.27%) |
| Apr 13, 2017 | 5.900 | 5.900 | 5.250 | 5.500 | 12,537 | -0.48(-8.03%) |
| Apr 12, 2017 | 5.340 | 5.980 | 5.340 | 5.980 | 9,252 | +0.63(+11.78%) |
| Apr 11, 2017 | 5.050 | 5.350 | 5.050 | 5.350 | 16,037 | +0.40(+8.08%) |
| Apr 10, 2017 | 4.880 | 4.950 | 4.750 | 4.950 | 15,742 | +0.10(+2.06%) |
| Apr 07, 2017 | 4.150 | 4.850 | 4.150 | 4.850 | 7,601 | +0.37(+8.26%) |
| Apr 06, 2017 | 4.600 | 4.600 | 4.480 | 4.480 | 1,800 | -0.09(-1.97%) |
| Apr 05, 2017 | 4.050 | 4.570 | 4.050 | 4.570 | 3,097 | +0.54(+13.40%) |
| Apr 04, 2017 | 4.880 | 4.880 | 3.870 | 4.030 | 4,200 | -0.85(-17.42%) |
| Apr 03, 2017 | 4.340 | 4.880 | 3.750 | 4.880 | 8,271 | +0.78(+19.02%) |
| Mar 31, 2017 | 3.850 | 4.100 | 3.850 | 4.100 | 14,147 | +0.15(+3.80%) |
| Mar 30, 2017 | 3.500 | 3.950 | 3.500 | 3.950 | 2,547 | +0.46(+13.18%) |
| Mar 29, 2017 | 3.490 | 3.490 | 3.490 | 3.490 | 1,400 | +0.19(+5.76%) |
| Mar 28, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 1,152 | +0.10(+3.12%) |
| Mar 23, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
| Mar 21, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
| Mar 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
| Mar 15, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.01(-0.31%) |
| Mar 09, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.24(-6.96%) | |
| Mar 06, 2017 | 3.450 | 3.450 | 3.450 | 18 | +0.01(+0.29%) | |
| Mar 03, 2017 | 3.430 | 3.440 | 3.430 | 3.440 | 1,000 | +0.09(+2.69%) |
| Mar 02, 2017 | 3.270 | 3.350 | 3.250 | 3.350 | 3,073 | -0.16(-4.56%) |
| Mar 01, 2017 | 3.430 | 3.510 | 3.430 | 3.510 | 473 | +0.06(+1.74%) |
| Feb 28, 2017 | 3.320 | 3.500 | 3.140 | 3.450 | 16,952 | -0.65(-15.85%) |
| Feb 27, 2017 | 3.840 | 4.100 | 3.840 | 4.100 | 7,963 | +0.55(+15.49%) |
| Feb 24, 2017 | 3.060 | 3.770 | 3.060 | 3.550 | 6,835 | -0.13(-3.53%) |
| Feb 23, 2017 | 3.400 | 3.680 | 3.400 | 3.680 | 2,681 | +0.32(+9.52%) |
| Feb 22, 2017 | 3.790 | 3.790 | 3.360 | 3.360 | 3,928 | -0.52(-13.40%) |
| Feb 21, 2017 | 3.250 | 3.910 | 3.250 | 3.880 | 11,375 | +0.70(+22.01%) |
| Feb 17, 2017 | 3.180 | 3.180 | 3.180 | 0 | -0.02(-0.63%) | |
| Feb 16, 2017 | 3.080 | 3.200 | 3.080 | 3.200 | 2,005 | +0.00(+0.00%) |
| Feb 15, 2017 | 3.100 | 3.200 | 3.020 | 3.200 | 575 | -0.05(-1.54%) |
| Feb 14, 2017 | 2.960 | 3.280 | 2.960 | 3.250 | 9,983 | +0.30(+10.17%) |
| Feb 13, 2017 | 3.000 | 3.120 | 2.950 | 2.950 | 1,382 | +0.15(+5.36%) |
| Feb 09, 2017 | 2.800 | 2.800 | 2.800 | 0 | -0.14(-4.76%) | |
| Feb 08, 2017 | 2.710 | 2.940 | 2.710 | 2.940 | 1,250 | +0.00(+0.00%) |
| Feb 06, 2017 | 2.940 | 2.940 | 2.940 | 0 | +0.22(+8.09%) | |
| Feb 03, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 2,170 | +0.00(+0.00%) |
| Feb 02, 2017 | 2.740 | 2.850 | 2.720 | 2.720 | 1,487 | -0.03(-1.09%) |
| Feb 01, 2017 | 2.750 | 2.940 | 2.750 | 2.750 | 2,025 | +0.13(+4.96%) |
| Jan 31, 2017 | 2.720 | 2.720 | 2.620 | 2.620 | 736 | -0.10(-3.68%) |
| Jan 30, 2017 | 2.800 | 2.800 | 2.630 | 2.720 | 700 | -0.16(-5.56%) |
| Jan 27, 2017 | 2.800 | 2.880 | 2.800 | 2.880 | 3,940 | +0.08(+2.86%) |
| Jan 26, 2017 | 2.600 | 2.830 | 2.600 | 2.800 | 3,300 | +0.20(+7.69%) |
| Jan 25, 2017 | 2.540 | 2.600 | 2.540 | 2.600 | 3,500 | +0.15(+6.12%) |
| Jan 24, 2017 | 2.460 | 2.460 | 2.450 | 2.450 | 3,466 | +0.03(+1.24%) |
| Jan 23, 2017 | 2.540 | 2.540 | 2.420 | 2.420 | 2,900 | -0.12(-4.72%) |
| Jan 20, 2017 | 2.590 | 2.590 | 2.540 | 2.540 | 200 | -0.29(-10.25%) |
| Jan 19, 2017 | 2.580 | 2.830 | 2.580 | 2.830 | 811 | -0.01(-0.35%) |
| Jan 18, 2017 | 2.840 | 2.840 | 2.560 | 2.840 | 3,233 | +0.20(+7.58%) |
| Jan 17, 2017 | 2.840 | 2.840 | 2.640 | 2.640 | 3,400 | -0.10(-3.65%) |
| Jan 13, 2017 | 2.740 | 2.740 | 2.740 | 0 | +0.04(+1.48%) | |
| Jan 12, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 1,014 | +0.08(+3.05%) |
| Jan 06, 2017 | 2.620 | 2.620 | 2.620 | 1 | -0.03(-1.13%) | |
| Jan 04, 2017 | 2.650 | 2.650 | 2.650 | 37 | +0.04(+1.53%) | |
| Jan 03, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 733 | +0.00(+0.00%) |
| Dec 30, 2016 | 2.610 | 2.610 | 2.610 | 0 | -0.24(-8.42%) | |
| Dec 29, 2016 | 2.550 | 2.880 | 2.550 | 2.850 | 3,033 | +0.42(+17.28%) |
| Dec 28, 2016 | 2.490 | 2.500 | 2.430 | 2.430 | 5,279 | +0.13(+5.65%) |
| Dec 23, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
| Dec 22, 2016 | 2.390 | 2.400 | 2.390 | 2.400 | 2,233 | +0.00(+0.00%) |
| Dec 21, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.01(+0.42%) |
| Dec 20, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,227 | +0.00(+0.00%) |
| Dec 19, 2016 | 2.640 | 2.640 | 2.390 | 2.390 | 1,100 | -0.25(-9.47%) |
| Dec 16, 2016 | 2.500 | 2.640 | 2.340 | 2.640 | 6,785 | +0.01(+0.38%) |
| Dec 15, 2016 | 2.600 | 2.630 | 2.600 | 2.630 | 578 | -0.02(-0.75%) |
| Dec 09, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.29(+12.29%) | |
| Dec 08, 2016 | 2.310 | 2.490 | 2.310 | 2.360 | 658 | -0.13(-5.22%) |
| Dec 01, 2016 | 2.490 | 2.490 | 2.490 | 0 | +0.13(+5.51%) | |
| Nov 30, 2016 | 2.350 | 2.360 | 2.350 | 2.360 | 3,081 | +0.01(+0.43%) |
| Nov 29, 2016 | 2.410 | 2.410 | 2.350 | 2.350 | 200 | -0.32(-11.99%) |
| Nov 21, 2016 | 2.670 | 2.670 | 2.670 | 0 | +0.08(+3.09%) | |
| Nov 18, 2016 | 2.320 | 2.590 | 2.320 | 2.590 | 3,833 | +0.15(+6.15%) |
| Nov 16, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.81%) | |
| Nov 15, 2016 | 2.460 | 2.460 | 2.460 | 2.460 | 137 | +0.24(+10.81%) |
| Nov 14, 2016 | 2.500 | 2.500 | 2.220 | 2.220 | 795 | -0.17(-7.11%) |
| Nov 11, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 400 | +0.18(+8.14%) |
| Nov 10, 2016 | 2.220 | 2.220 | 2.210 | 2.210 | 500 | -0.19(-7.92%) |
| Nov 08, 2016 | 2.400 | 2.400 | 2.400 | 27 | +0.04(+1.69%) | |
| Nov 07, 2016 | 2.400 | 2.400 | 2.360 | 2.360 | 7,236 | -0.39(-14.18%) |
| Nov 04, 2016 | 2.500 | 2.750 | 2.500 | 2.750 | 2,300 | +0.39(+16.53%) |
| Nov 03, 2016 | 2.390 | 2.400 | 2.360 | 2.360 | 1,800 | +0.00(+0.00%) |
| Nov 02, 2016 | 2.490 | 2.490 | 2.360 | 2.360 | 2,100 | -0.19(-7.45%) |
| Oct 28, 2016 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Oct 27, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 4,573 | -0.14(-5.20%) |
| Oct 24, 2016 | 2.690 | 2.690 | 2.690 | 73 | +0.14(+5.49%) | |
| Oct 20, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.10(-3.77%) | |
| Oct 19, 2016 | 2.550 | 2.650 | 2.550 | 2.650 | 4,300 | +0.02(+0.76%) |
| Oct 18, 2016 | 2.570 | 2.630 | 2.570 | 2.630 | 909 | +0.08(+3.14%) |
| Oct 13, 2016 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Oct 12, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 340 | +0.00(+0.00%) |
| Oct 11, 2016 | 2.380 | 2.550 | 2.300 | 2.550 | 16,153 | -0.01(-0.39%) |
| Oct 07, 2016 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) | |
| Oct 06, 2016 | 2.570 | 2.570 | 2.560 | 2.560 | 1,333 | -0.01(-0.39%) |
| Oct 05, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | -0.01(-0.39%) |
| Oct 03, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.08(+3.20%) | |
| Sep 30, 2016 | 2.410 | 2.670 | 2.410 | 2.500 | 2,738 | -0.17(-6.37%) |
| Sep 29, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 28 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 27 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 2.670 | 2.670 | 2.670 | 6 | -0.03(-1.11%) | |
| Sep 22, 2016 | 2.650 | 2.700 | 2.650 | 2.700 | 900 | +0.00(+0.00%) |
| Sep 21, 2016 | 2.680 | 2.750 | 2.370 | 2.700 | 16,500 | +0.02(+0.75%) |
| Sep 19, 2016 | 2.680 | 2.680 | 2.680 | 3 | +0.03(+1.13%) | |
| Sep 15, 2016 | 2.650 | 2.650 | 2.650 | 0 | -0.03(-1.12%) | |
| Sep 14, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 500 | +0.00(+0.00%) |
| Sep 13, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 2,000 | +0.06(+2.29%) |
| Sep 12, 2016 | 2.650 | 2.650 | 2.600 | 2.620 | 1,129 | -0.01(-0.38%) |
| Sep 09, 2016 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | +0.04(+1.54%) |
| Sep 08, 2016 | 2.590 | 2.590 | 2.590 | 2.590 | 100 | -0.01(-0.38%) |
| Sep 07, 2016 | 2.600 | 2.600 | 2.570 | 2.600 | 900 | +0.00(+0.00%) |
| Sep 06, 2016 | 2.600 | 2.610 | 2.600 | 2.600 | 969 | -0.08(-2.99%) |
| Aug 31, 2016 | 2.680 | 2.680 | 2.680 | 0 | +0.10(+3.88%) | |
| Aug 25, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.12(+4.88%) | |
| Aug 23, 2016 | 2.460 | 2.460 | 2.460 | 0 | +0.05(+2.07%) | |
| Aug 22, 2016 | 2.460 | 2.460 | 2.410 | 2.410 | 22,633 | -0.04(-1.63%) |
| Aug 18, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.19(-7.20%) | |
| Aug 16, 2016 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) | |
| Aug 15, 2016 | 2.650 | 2.650 | 2.640 | 2.640 | 733 | -0.01(-0.38%) |
| Aug 12, 2016 | 2.750 | 2.750 | 2.650 | 2.650 | 10,200 | -0.15(-5.36%) |
| Aug 10, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.09(+3.32%) | |
| Aug 09, 2016 | 2.710 | 2.710 | 2.710 | 2.710 | 1,500 | -0.09(-3.21%) |
| Aug 03, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.11(-3.78%) | |
| Aug 02, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | +0.00(+0.00%) |
| Jul 29, 2016 | 2.910 | 2.910 | 2.910 | 0 | +0.19(+6.99%) | |
| Jul 26, 2016 | 2.720 | 2.720 | 2.720 | 3 | -0.03(-1.09%) | |
| Jul 22, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
| Jul 20, 2016 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) | |
| Jul 19, 2016 | 2.800 | 2.820 | 2.790 | 2.790 | 3,900 | -0.05(-1.76%) |
| Jul 18, 2016 | 2.780 | 2.850 | 2.780 | 2.840 | 1,400 | -0.04(-1.39%) |
| Jul 15, 2016 | 2.700 | 3.000 | 2.630 | 2.880 | 13,162 | -0.02(-0.69%) |
| Jul 13, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
| Jul 12, 2016 | 3.000 | 3.000 | 2.900 | 2.900 | 911 | +0.15(+5.45%) |
| Jul 08, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
| Jul 07, 2016 | 2.800 | 2.800 | 400 | +0.05(+1.82%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.