Fennec Pharmaceuticals Inc. (TSX: FRX)
Canada
· Delayed Price · Currency is CAD
8.57
+0.11 (1.30%)
Dec 20, 2024, 3:54 PM EST
Fennec Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 8.48 | 8.57 | 8.47 | 8.57 | 8.57 | 1.30% | 5,800 |
Dec 19, 2024 | 8.74 | 8.74 | 8.20 | 8.46 | 8.46 | 4.19% | 700 |
Dec 18, 2024 | 8.65 | 8.68 | 8.12 | 8.12 | 8.12 | -6.34% | 904 |
Dec 17, 2024 | 8.45 | 8.71 | 8.45 | 8.67 | 8.67 | 1.88% | 1,000 |
Dec 16, 2024 | 8.70 | 8.70 | 8.51 | 8.51 | 8.51 | -1.96% | 624 |
Dec 13, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.70% | 315 |
Dec 12, 2024 | 8.55 | 8.62 | 8.55 | 8.62 | 8.62 | -0.35% | 200 |
Dec 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | 130 |
Dec 10, 2024 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | -0.82% | 600 |
Dec 9, 2024 | 8.97 | 8.97 | 8.54 | 8.57 | 8.57 | -1.95% | 2,100 |
Dec 6, 2024 | 8.49 | 9.04 | 8.00 | 8.74 | 8.74 | 8.84% | 9,400 |
Dec 5, 2024 | 8.00 | 8.70 | 7.92 | 8.03 | 8.03 | -6.30% | 5,204 |
Dec 4, 2024 | 8.86 | 9.10 | 8.23 | 8.57 | 8.57 | 1.54% | 3,100 |
Dec 3, 2024 | 8.69 | 8.76 | 8.44 | 8.44 | 8.44 | -4.20% | 1,600 |
Dec 2, 2024 | 8.50 | 9.05 | 8.50 | 8.81 | 8.81 | 3.77% | 6,020 |
Nov 29, 2024 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | - | 2,600 |
Nov 28, 2024 | 8.74 | 8.74 | 8.24 | 8.49 | 8.49 | - | 300 |
Nov 27, 2024 | 8.99 | 9.09 | 8.49 | 8.49 | 8.49 | 1.07% | 5,005 |
Nov 26, 2024 | 8.05 | 8.44 | 7.96 | 8.40 | 8.40 | 6.60% | 5,122 |
Nov 25, 2024 | 7.35 | 7.98 | 7.35 | 7.88 | 7.88 | 7.21% | 8,330 |
Nov 22, 2024 | 7.16 | 7.68 | 6.85 | 7.35 | 7.35 | 11.53% | 4,600 |
Nov 21, 2024 | 7.50 | 7.50 | 6.42 | 6.59 | 6.59 | 1.38% | 2,537 |
Nov 20, 2024 | 6.18 | 6.66 | 6.18 | 6.50 | 6.50 | 14.24% | 7,900 |
Nov 19, 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 0.18% | 300 |
Nov 18, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.53% | 1,000 |
Nov 15, 2024 | 6.10 | 6.10 | 5.65 | 5.65 | 5.65 | -7.38% | 3,500 |
Nov 14, 2024 | 6.18 | 6.23 | 6.06 | 6.10 | 6.10 | 0.99% | 2,220 |
Nov 13, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.03% | 100 |
Nov 12, 2024 | 5.89 | 5.96 | 5.89 | 5.92 | 5.92 | 0.51% | 301 |
Nov 11, 2024 | 5.97 | 5.97 | 5.70 | 5.89 | 5.89 | -1.51% | 1,519 |
Nov 8, 2024 | 6.20 | 6.20 | 5.89 | 5.98 | 5.98 | -1.64% | 1,900 |
Nov 7, 2024 | 6.53 | 6.53 | 5.90 | 6.08 | 6.08 | -11.37% | 6,800 |
Nov 6, 2024 | 6.82 | 6.90 | 6.76 | 6.86 | 6.86 | 3.63% | 2,310 |
Nov 5, 2024 | 6.81 | 6.85 | 6.58 | 6.62 | 6.62 | 8.88% | 1,400 |
Nov 4, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
Nov 1, 2024 | 6.05 | 6.08 | 6.04 | 6.08 | 6.08 | -0.33% | 910 |
Oct 31, 2024 | 6.14 | 6.14 | 6.06 | 6.10 | 6.10 | -2.56% | 700 |
Oct 30, 2024 | 6.36 | 6.36 | 6.15 | 6.26 | 6.26 | -5.30% | 3,600 |
Oct 29, 2024 | 6.59 | 6.88 | 6.59 | 6.61 | 6.61 | 0.92% | 2,603 |
Oct 28, 2024 | 6.44 | 6.55 | 6.40 | 6.55 | 6.55 | 11.58% | 1,125 |
Oct 25, 2024 | 6.41 | 6.43 | 5.87 | 5.87 | 5.87 | -5.48% | 900 |
Oct 24, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 107 |
Oct 23, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% | 757 |
Oct 22, 2024 | 6.48 | 6.48 | 6.25 | 6.25 | 6.25 | -2.34% | 800 |
Oct 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 526 |
Oct 18, 2024 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | 0.78% | 200 |
Oct 17, 2024 | 6.69 | 6.69 | 6.40 | 6.40 | 6.40 | 0.47% | 500 |
Oct 16, 2024 | 6.72 | 6.72 | 6.37 | 6.37 | 6.37 | - | 700 |
Oct 15, 2024 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 10.59% | 320 |
Oct 11, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
Oct 10, 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 332 |
Oct 9, 2024 | 6.01 | 6.07 | 5.80 | 5.80 | 5.80 | -6.45% | 7,639 |
Oct 8, 2024 | 6.13 | 6.25 | 6.13 | 6.20 | 6.20 | -0.32% | 5,100 |
Oct 7, 2024 | 6.26 | 6.27 | 6.22 | 6.22 | 6.22 | -0.64% | 10,600 |
Oct 4, 2024 | 6.28 | 6.28 | 6.22 | 6.26 | 6.26 | 1.79% | 13,145 |
Oct 3, 2024 | 6.25 | 6.25 | 6.14 | 6.15 | 6.15 | -1.60% | 2,441 |
Oct 2, 2024 | 6.20 | 6.28 | 6.20 | 6.25 | 6.25 | -4.73% | 11,842 |
Oct 1, 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | -2.24% | 506 |
Sep 30, 2024 | 7.02 | 7.02 | 6.60 | 6.71 | 6.71 | -4.42% | 9,325 |
Sep 27, 2024 | 7.03 | 7.13 | 7.02 | 7.02 | 7.02 | 4.78% | 900 |
Sep 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
Sep 25, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
Sep 24, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -4.29% | 414 |
Sep 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | 144 |
Sep 20, 2024 | 7.22 | 7.22 | 7.02 | 7.09 | 7.09 | -1.53% | 600 |
Sep 19, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.84% | 200 |
Sep 18, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
Sep 17, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
Sep 16, 2024 | 7.39 | 7.39 | 7.07 | 7.07 | 7.07 | -4.20% | 500 |
Sep 13, 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 0.68% | 7,100 |
Sep 12, 2024 | 7.34 | 7.35 | 7.33 | 7.33 | 7.33 | 2.66% | 600 |
Sep 11, 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | - | 400 |
Sep 10, 2024 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 0.99% | 600 |
Sep 9, 2024 | 7.28 | 7.28 | 7.07 | 7.07 | 7.07 | -0.98% | 315 |
Sep 6, 2024 | 7.00 | 7.22 | 7.00 | 7.14 | 7.14 | -1.38% | 501 |
Sep 5, 2024 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | -3.47% | 5,601 |
Sep 4, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 600 |
Sep 3, 2024 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | -0.54% | 200 |
Aug 30, 2024 | 7.66 | 7.66 | 7.32 | 7.39 | 7.39 | -3.65% | 647 |
Aug 29, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
Aug 28, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
Aug 27, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 200 |
Aug 26, 2024 | 7.80 | 7.80 | 7.67 | 7.67 | 7.67 | -1.29% | 700 |
Aug 23, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
Aug 22, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
Aug 21, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.24% | 145 |
Aug 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.43% | 100 |
Aug 19, 2024 | 7.46 | 7.71 | 7.03 | 7.71 | 7.71 | -0.77% | 900 |
Aug 16, 2024 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 3.60% | 200 |
Aug 15, 2024 | 7.71 | 7.71 | 7.50 | 7.50 | 7.50 | 3.16% | 606 |
Aug 14, 2024 | 8.20 | 8.20 | 7.22 | 7.27 | 7.27 | -10.91% | 4,000 |
Aug 13, 2024 | 8.25 | 8.25 | 8.16 | 8.16 | 8.16 | -5.34% | 200 |
Aug 12, 2024 | 8.24 | 8.62 | 8.24 | 8.62 | 8.62 | 8.43% | 716 |
Aug 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
Aug 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
Aug 7, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
Aug 6, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | 114 |
Aug 2, 2024 | 8.62 | 8.62 | 7.98 | 7.98 | 7.98 | -7.64% | 401 |
Aug 1, 2024 | 8.89 | 8.89 | 8.50 | 8.64 | 8.64 | -2.81% | 700 |
Jul 31, 2024 | 8.84 | 9.04 | 8.84 | 8.89 | 8.89 | 1.02% | 517 |