Fennec Pharmaceuticals Inc (TSX: FRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 11.50 | 12.00 | 11.48 | 11.94 | 5,938 | +0.44(+3.83%) |
| Oct 28, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 3,500 | +0.19(+1.68%) |
| Oct 25, 2022 | 11.31 | 0 | -0.04(-0.35%) | |||
| Oct 24, 2022 | 11.35 | 11.36 | 11.35 | 11.35 | 1,123 | +0.01(+0.09%) |
| Oct 21, 2022 | 11.50 | 11.52 | 11.34 | 11.34 | 8,700 | -0.13(-1.13%) |
| Oct 20, 2022 | 11.41 | 11.54 | 11.41 | 11.47 | 15,500 | +0.14(+1.24%) |
| Oct 19, 2022 | 11.50 | 11.50 | 11.33 | 11.33 | 10,415 | -0.17(-1.48%) |
| Oct 18, 2022 | 11.20 | 11.50 | 11.20 | 11.50 | 423 | +0.50(+4.55%) |
| Oct 17, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 3,212 | +0.00(+0.00%) |
| Oct 14, 2022 | 11.00 | 11.01 | 11.00 | 11.00 | 2,115 | +0.28(+2.61%) |
| Oct 13, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 121 | +0.02(+0.19%) |
| Oct 12, 2022 | 10.70 | 10.70 | 10.69 | 10.70 | 1,000 | +0.01(+0.09%) |
| Oct 11, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 220 | -0.07(-0.65%) |
| Oct 07, 2022 | 10.76 | 0 | +0.24(+2.28%) | |||
| Oct 04, 2022 | 10.52 | 0 | -0.78(-6.90%) | |||
| Oct 03, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 137 | +0.15(+1.35%) |
| Sep 30, 2022 | 11.15 | 11.15 | 11.03 | 11.15 | 25,125 | +1.15(+11.50%) |
| Sep 27, 2022 | 10.00 | 45 | -0.54(-5.12%) | |||
| Sep 23, 2022 | 10.54 | 24 | -0.75(-6.64%) | |||
| Sep 22, 2022 | 11.27 | 11.29 | 11.00 | 11.29 | 1,658 | -0.22(-1.91%) |
| Sep 21, 2022 | 10.49 | 11.57 | 10.21 | 11.51 | 7,451 | +1.57(+15.79%) |
| Sep 20, 2022 | 8.840 | 9.940 | 8.840 | 9.940 | 707 | +0.96(+10.69%) |
| Sep 13, 2022 | 8.980 | 0 | +0.01(+0.11%) | |||
| Sep 12, 2022 | 9.580 | 9.580 | 8.970 | 8.970 | 200 | -0.92(-9.30%) |
| Sep 06, 2022 | 9.890 | 0 | +0.14(+1.44%) | |||
| Sep 02, 2022 | 9.750 | 0 | -0.01(-0.10%) | |||
| Sep 01, 2022 | 9.350 | 9.760 | 9.350 | 9.760 | 250 | +0.59(+6.43%) |
| Aug 31, 2022 | 9.170 | 9.170 | 9.170 | 9.170 | 106 | -0.01(-0.11%) |
| Aug 29, 2022 | 9.180 | 0 | +0.85(+10.20%) | |||
| Aug 22, 2022 | 8.330 | 0 | -0.13(-1.54%) | |||
| Aug 19, 2022 | 8.450 | 8.460 | 8.450 | 8.460 | 2,281 | -0.11(-1.28%) |
| Aug 16, 2022 | 8.570 | 0 | -0.29(-3.27%) | |||
| Aug 15, 2022 | 8.860 | 8.860 | 8.860 | 8.860 | 117 | +0.07(+0.80%) |
| Aug 11, 2022 | 8.790 | 13 | +0.12(+1.38%) | |||
| Aug 09, 2022 | 8.670 | 22 | +0.08(+0.93%) | |||
| Aug 03, 2022 | 8.590 | 7 | -0.10(-1.15%) | |||
| Aug 02, 2022 | 8.670 | 8.690 | 8.670 | 8.690 | 300 | -0.14(-1.59%) |
| Jul 26, 2022 | 8.830 | 0 | -0.12(-1.34%) | |||
| Jul 21, 2022 | 8.950 | 0 | +0.21(+2.40%) | |||
| Jul 15, 2022 | 8.740 | 0 | +0.34(+4.05%) | |||
| Jul 14, 2022 | 8.380 | 8.400 | 8.380 | 8.400 | 302 | +0.00(+0.00%) |
| Jul 13, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 517 | +0.00(+0.00%) |
| Jul 12, 2022 | 8.250 | 8.400 | 8.250 | 8.400 | 1,133 | +0.20(+2.44%) |
| Jul 06, 2022 | 8.200 | 99 | +0.20(+2.50%) | |||
| Jul 04, 2022 | 8.000 | 0 | +0.73(+10.04%) | |||
| Jun 28, 2022 | 7.270 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 1,400 | +0.00(+0.00%) |
| Jun 24, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 1,200 | +0.01(+0.14%) |
| Jun 23, 2022 | 7.270 | 7.270 | 7.260 | 7.260 | 600 | +0.01(+0.14%) |
| Jun 15, 2022 | 7.250 | 0 | +0.00(+0.00%) | |||
| Jun 14, 2022 | 7.580 | 7.580 | 7.250 | 7.250 | 1,500 | +0.37(+5.38%) |
| Jun 13, 2022 | 6.880 | 6.880 | 6.880 | 6.880 | 100 | -0.06(-0.86%) |
| Jun 10, 2022 | 6.940 | 6.940 | 6.940 | 6.940 | 740 | -0.06(-0.86%) |
| Jun 08, 2022 | 7.000 | 0 | -0.25(-3.45%) | |||
| Jun 03, 2022 | 7.250 | 0 | +0.55(+8.21%) | |||
| May 26, 2022 | 6.700 | 0 | -0.50(-6.94%) | |||
| May 25, 2022 | 7.200 | 7.200 | 7.190 | 7.200 | 900 | -0.20(-2.70%) |
| May 19, 2022 | 7.400 | 0 | +0.22(+3.06%) | |||
| May 17, 2022 | 7.180 | 0 | +0.38(+5.59%) | |||
| May 16, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | -0.16(-2.30%) |
| May 13, 2022 | 6.960 | 6.960 | 6.960 | 6.960 | 100 | +0.07(+1.02%) |
| May 11, 2022 | 6.890 | 0 | -0.61(-8.13%) | |||
| May 10, 2022 | 7.230 | 7.500 | 7.230 | 7.500 | 600 | +0.00(+0.00%) |
| May 06, 2022 | 7.500 | 0 | +0.00(+0.00%) | |||
| May 05, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 142 | -0.50(-6.25%) |
| May 02, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Apr 27, 2022 | 8.000 | 0 | +0.47(+6.24%) | |||
| Apr 26, 2022 | 7.490 | 7.530 | 7.490 | 7.530 | 550 | -0.04(-0.53%) |
| Apr 25, 2022 | 7.570 | 7.570 | 7.570 | 7.570 | 600 | +0.03(+0.40%) |
| Apr 21, 2022 | 7.540 | 0 | -0.16(-2.08%) | |||
| Apr 20, 2022 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.30(-3.75%) |
| Apr 14, 2022 | 8.000 | 23 | +0.32(+4.17%) | |||
| Apr 12, 2022 | 7.680 | 0 | -0.02(-0.26%) | |||
| Apr 11, 2022 | 7.780 | 7.780 | 7.700 | 7.700 | 504 | -0.32(-3.99%) |
| Apr 08, 2022 | 8.020 | 8.020 | 8.020 | 8.020 | 101 | +0.50(+6.65%) |
| Apr 06, 2022 | 7.520 | 0 | +0.22(+3.01%) | |||
| Mar 30, 2022 | 7.300 | 0 | -0.05(-0.68%) | |||
| Mar 29, 2022 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.02(+0.27%) |
| Mar 24, 2022 | 7.330 | 81 | -0.18(-2.40%) | |||
| Mar 22, 2022 | 7.510 | 4 | +0.37(+5.18%) | |||
| Mar 21, 2022 | 7.020 | 7.140 | 7.020 | 7.140 | 600 | +0.22(+3.18%) |
| Mar 11, 2022 | 6.920 | 99 | +0.37(+5.65%) | |||
| Mar 09, 2022 | 6.550 | 0 | -0.04(-0.61%) | |||
| Mar 08, 2022 | 6.610 | 6.610 | 6.590 | 6.590 | 1,250 | +0.04(+0.61%) |
| Mar 04, 2022 | 6.550 | 0 | -0.42(-6.03%) | |||
| Mar 03, 2022 | 6.970 | 6.970 | 6.970 | 6.970 | 503 | -0.18(-2.52%) |
| Mar 02, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 102 | +0.05(+0.70%) |
| Mar 01, 2022 | 7.100 | 7.100 | 7.100 | 7.100 | 110 | +0.10(+1.43%) |
| Feb 28, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 1,072 | +0.04(+0.57%) |
| Feb 25, 2022 | 6.370 | 7.000 | 6.370 | 6.960 | 1,485 | +0.39(+5.94%) |
| Feb 24, 2022 | 6.240 | 6.570 | 6.240 | 6.570 | 1,102 | +0.28(+4.45%) |
| Feb 23, 2022 | 6.290 | 6.290 | 6.160 | 6.290 | 2,305 | +0.17(+2.78%) |
| Feb 18, 2022 | 6.120 | 35 | -0.21(-3.32%) | |||
| Feb 17, 2022 | 6.330 | 6.330 | 6.330 | 6.330 | 102 | +0.23(+3.77%) |
| Feb 16, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 300 | +0.04(+0.66%) |
| Feb 15, 2022 | 6.070 | 6.070 | 6.060 | 6.060 | 608 | +0.12(+2.02%) |
| Feb 14, 2022 | 5.940 | 5.940 | 5.940 | 5.940 | 123 | -0.65(-9.86%) |
| Feb 10, 2022 | 6.590 | 29 | +0.36(+5.78%) | |||
| Feb 09, 2022 | 6.200 | 6.360 | 6.200 | 6.230 | 1,745 | +0.23(+3.83%) |
| Feb 08, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 450 | +0.06(+1.01%) |
| Feb 04, 2022 | 5.940 | 26 | +0.02(+0.34%) | |||
| Feb 03, 2022 | 5.940 | 5.920 | 5.920 | 200 | +0.35(+6.28%) | |
| Jan 28, 2022 | 5.490 | 5.570 | 5.490 | 5.570 | 200 | +0.10(+1.83%) |
| Jan 25, 2022 | 5.470 | 30 | +0.08(+1.48%) | |||
| Jan 24, 2022 | 5.900 | 5.900 | 5.350 | 5.390 | 811 | -0.44(-7.55%) |
| Jan 20, 2022 | 5.830 | 21 | +0.13(+2.28%) | |||
| Jan 19, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 122 | -0.12(-2.06%) |
| Jan 18, 2022 | 5.820 | 5.820 | 5.820 | 5.820 | 963 | +0.43(+7.98%) |
| Jan 17, 2022 | 6.250 | 6.250 | 5.390 | 5.390 | 600 | -0.30(-5.27%) |
| Jan 11, 2022 | 5.690 | 79 | -0.02(-0.35%) | |||
| Jan 10, 2022 | 5.620 | 5.710 | 5.620 | 5.710 | 422 | +0.11(+1.96%) |
| Jan 07, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 655 | +0.19(+3.51%) |
| Jan 06, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 105 | -0.31(-5.42%) |
| Jan 05, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 128 | +0.12(+2.14%) |
| Dec 30, 2021 | 5.600 | 5.600 | 5.600 | 46 | +0.25(+4.67%) | |
| Dec 29, 2021 | 5.340 | 5.350 | 5.340 | 5.350 | 847 | -0.16(-2.90%) |
| Dec 24, 2021 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
| Dec 23, 2021 | 5.590 | 5.800 | 5.590 | 5.800 | 600 | +0.35(+6.42%) |
| Dec 20, 2021 | 5.450 | 5.450 | 5.450 | 63 | +0.15(+2.83%) | |
| Dec 17, 2021 | 5.280 | 5.300 | 5.280 | 5.300 | 3,013 | +0.07(+1.34%) |
| Dec 16, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 112 | -0.30(-5.42%) |
| Dec 15, 2021 | 5.150 | 5.530 | 5.150 | 5.530 | 3,175 | +0.30(+5.74%) |
| Dec 14, 2021 | 5.280 | 5.280 | 5.230 | 5.230 | 936 | -0.06(-1.13%) |
| Dec 13, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 152 | +0.04(+0.76%) |
| Dec 10, 2021 | 5.230 | 5.370 | 5.230 | 5.250 | 1,900 | +0.00(+0.00%) |
| Dec 09, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 109 | -0.12(-2.23%) |
| Dec 08, 2021 | 5.300 | 5.370 | 5.300 | 5.370 | 725 | +0.09(+1.70%) |
| Dec 06, 2021 | 5.280 | 5.280 | 5.280 | 20 | -0.48(-8.33%) | |
| Dec 03, 2021 | 5.640 | 5.780 | 5.630 | 5.760 | 831 | +0.26(+4.73%) |
| Dec 02, 2021 | 5.000 | 5.510 | 5.000 | 5.500 | 3,820 | +0.49(+9.78%) |
| Dec 01, 2021 | 5.550 | 5.550 | 4.950 | 5.010 | 5,198 | -0.54(-9.73%) |
| Nov 30, 2021 | 5.780 | 5.780 | 5.400 | 5.550 | 9,036 | -0.51(-8.42%) |
| Nov 29, 2021 | 6.000 | 6.660 | 6.000 | 6.060 | 30,392 | -6.18(-50.49%) |
| Nov 26, 2021 | 12.79 | 12.79 | 12.04 | 12.24 | 814 | -1.01(-7.62%) |
| Nov 25, 2021 | 11.62 | 13.25 | 11.62 | 13.25 | 600 | +1.38(+11.63%) |
| Nov 23, 2021 | 11.87 | 11.87 | 11.87 | 0 | -0.41(-3.34%) | |
| Nov 17, 2021 | 12.28 | 12.28 | 12.28 | 1 | +0.23(+1.91%) | |
| Nov 15, 2021 | 12.05 | 12.05 | 12.05 | 136 | +0.12(+1.01%) | |
| Nov 12, 2021 | 11.93 | 11.93 | 11.93 | 11.93 | 915 | -0.07(-0.58%) |
| Nov 03, 2021 | 12.00 | 12.00 | 12.00 | 1 | +0.00(+0.00%) | |
| Nov 02, 2021 | 11.74 | 12.00 | 11.62 | 12.00 | 607 | +0.10(+0.84%) |
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.