Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada · Delayed Price · Currency is CAD 12.74
+0.34 (2.74%)
Jun 15, 2026, 3:56 PM EST
TSX:FRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.34% | 1,943 |
| Jun 10, 2026 | 11.62 | 12.40 | 11.62 | 12.40 | 12.40 | -0.32% | 1,357 |
| Jun 8, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.20% | 519 |
| Jun 3, 2026 | 13.14 | 13.21 | 12.72 | 12.72 | 12.72 | -7.56% | 1,030 |
| Jun 2, 2026 | 13.68 | 13.76 | 13.57 | 13.76 | 13.76 | 3.07% | 1,844 |
| Jun 1, 2026 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -2.34% | 409 |
| May 29, 2026 | 13.71 | 13.72 | 13.55 | 13.67 | 13.67 | -0.29% | 1,075 |
| May 28, 2026 | 14.00 | 14.13 | 13.71 | 13.71 | 13.71 | -1.22% | 915 |
| May 27, 2026 | 14.21 | 14.21 | 13.82 | 13.88 | 13.88 | 1.09% | 860 |
| May 26, 2026 | 13.77 | 13.77 | 13.40 | 13.73 | 13.73 | -1.08% | 4,135 |
| May 25, 2026 | 13.60 | 14.09 | 13.60 | 13.88 | 13.88 | 1.39% | 409 |
| May 22, 2026 | 14.00 | 14.24 | 13.69 | 13.69 | 13.69 | 0.66% | 3,783 |
| May 21, 2026 | 12.65 | 13.60 | 12.65 | 13.60 | 13.60 | 0.74% | 1,904 |
| May 20, 2026 | 13.98 | 13.98 | 13.45 | 13.50 | 13.50 | -1.53% | 2,135 |
| May 19, 2026 | 13.50 | 13.71 | 13.50 | 13.71 | 13.71 | 3.01% | 647 |
| May 15, 2026 | 12.85 | 13.78 | 12.85 | 13.31 | 13.31 | 5.22% | 2,483 |
| May 14, 2026 | 9.80 | 13.22 | 9.80 | 12.65 | 12.65 | 36.31% | 8,618 |
| May 13, 2026 | 9.63 | 9.63 | 9.28 | 9.28 | 9.28 | -3.13% | 1,110 |
| May 12, 2026 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | -0.73% | 373 |
| 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 |