Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada · Delayed Price · Currency is CAD 9.58
-0.07 (-0.73%)
May 12, 2026, 3:58 PM EST
TSX:FRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 101 |
| May 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.63% | 101 |
| May 6, 2026 | 9.60 | 9.81 | 9.32 | 9.81 | 9.81 | 10.60% | 1,870 |
| May 1, 2026 | 8.71 | 8.95 | 8.71 | 8.87 | 8.87 | 4.97% | 10,301 |
| Apr 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | 402 |
| Apr 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -8.04% | 128 |
| Apr 28, 2026 | 9.59 | 9.59 | 9.20 | 9.20 | 9.20 | -2.13% | 1,382 |
| Apr 27, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | 0.53% | 303 |
| Apr 24, 2026 | 9.49 | 9.49 | 9.35 | 9.35 | 9.35 | 2.52% | 335 |
| Apr 22, 2026 | 9.28 | 9.46 | 9.08 | 9.12 | 9.12 | 1.33% | 2,277 |
| Apr 21, 2026 | 9.98 | 9.98 | 9.00 | 9.00 | 9.00 | - | 1,794 |
| Apr 20, 2026 | 9.42 | 9.42 | 9.00 | 9.00 | 9.00 | -4.20% | 1,138 |
| Apr 17, 2026 | 9.09 | 9.40 | 9.09 | 9.40 | 9.40 | 10.53% | 683 |
| Apr 16, 2026 | 8.73 | 8.82 | 8.50 | 8.50 | 8.50 | -1.73% | 1,977 |
| Apr 15, 2026 | 8.62 | 8.65 | 8.62 | 8.65 | 8.65 | -0.17% | 406 |
| Apr 14, 2026 | 8.35 | 8.67 | 8.35 | 8.67 | 8.67 | 3.77% | 211 |
| Apr 13, 2026 | 7.59 | 8.35 | 7.59 | 8.35 | 8.35 | 3.09% | 756 |
| Apr 10, 2026 | 9.15 | 9.15 | 8.04 | 8.10 | 8.10 | -10.40% | 5,200 |
| Apr 8, 2026 | 8.93 | 9.04 | 8.93 | 9.04 | 9.04 | 1.23% | 910 |
| Apr 2, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.93 | 0.45% | 720 |
| Apr 1, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.89 | 6.72% | 315 |
| Mar 27, 2026 | 8.40 | 8.40 | 8.30 | 8.33 | 8.33 | -4.25% | 1,910 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.07% | 169 |
| Mar 25, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.21% | 110 |
| Mar 24, 2026 | 9.50 | 9.50 | 8.26 | 8.26 | 8.26 | -18.62% | 7,196 |
| Mar 23, 2026 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | 0.59% | 577 |
| Mar 20, 2026 | 10.44 | 10.44 | 10.09 | 10.09 | 10.09 | -2.61% | 303 |
| Mar 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.77% | 100 |
| Mar 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.99% | 101 |
| Mar 11, 2026 | 10.81 | 10.81 | 10.70 | 10.72 | 10.72 | 8.56% | 819 |
| Mar 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -4.64% | 116 |
| Mar 6, 2026 | 10.53 | 10.53 | 10.35 | 10.35 | 10.35 | -9.37% | 215 |
| Mar 5, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4.29% | 125 |
| Mar 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -7.12% | 191 |
| Mar 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.20% | 255 |
| Feb 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.27% | 322 |
| Feb 25, 2026 | 12.30 | 12.40 | 12.17 | 12.17 | 12.17 | -0.08% | 1,918 |
| Feb 24, 2026 | 12.37 | 12.37 | 12.18 | 12.18 | 12.18 | -0.98% | 344 |
| Feb 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.33% | 199 |
| Feb 20, 2026 | 11.80 | 12.02 | 11.80 | 12.02 | 12.02 | 2.30% | 200 |
| Feb 19, 2026 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -5.62% | 1,610 |
| Feb 18, 2026 | 12.18 | 12.45 | 12.18 | 12.45 | 12.45 | 4.62% | 2,259 |
| Feb 17, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 13.39% | 764 |
| Feb 11, 2026 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -0.33% | 500 |
| Feb 10, 2026 | 10.32 | 10.53 | 10.32 | 10.53 | 10.53 | -0.47% | 213 |
| Feb 9, 2026 | 9.63 | 10.58 | 9.63 | 10.58 | 10.58 | -1.95% | 1,177 |
| Feb 5, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 5.73% | 101 |
| Jan 30, 2026 | 10.13 | 10.21 | 10.13 | 10.21 | 10.21 | -0.54% | 478 |
| Jan 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.84% | 101 |
| Jan 26, 2026 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | 0.96% | 1,852 |