Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada · Delayed Price · Currency is CAD 13.29
0.00 (0.00%)
Nov 5, 2026, 3:33 PM EST
TSX:FRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -8.09% | 300 |
| Nov 4, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.54% | 200 |
| Nov 3, 2026 | 14.88 | 14.99 | 14.88 | 14.99 | 14.99 | 1.35% | 350 |
| Nov 2, 2026 | 13.79 | 14.79 | 13.79 | 14.79 | 14.79 | -0.27% | 889 |
| Oct 30, 2026 | 15.08 | 15.08 | 14.83 | 14.83 | 14.83 | 0.34% | 200 |
| Oct 28, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.87% | 187 |
| Oct 27, 2026 | 14.11 | 14.91 | 14.11 | 14.91 | 14.91 | 4.63% | 301 |
| Oct 26, 2026 | 14.40 | 14.40 | 14.18 | 14.25 | 14.25 | -3.46% | 2,785 |
| Oct 20, 2026 | 14.71 | 14.77 | 14.71 | 14.76 | 14.76 | 6.19% | 420 |
| Oct 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.34% | 264 |
| Oct 16, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 5.58% | 100 |
| Oct 15, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -5.87% | 281 |
| Oct 14, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% | 102 |
| Oct 13, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -2.49% | 234 |
| Oct 7, 2026 | 14.73 | 14.87 | 14.73 | 14.86 | 14.86 | 0.75% | 330 |
| Oct 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.43% | 162 |
| Oct 5, 2026 | 15.14 | 15.14 | 14.40 | 14.40 | 14.40 | -0.76% | 385 |
| Oct 2, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.09% | 208 |
| Oct 1, 2026 | 14.56 | 14.82 | 14.56 | 14.82 | 14.82 | -3.95% | 400 |
| Sep 28, 2026 | 15.28 | 15.43 | 15.28 | 15.43 | 15.43 | 2.59% | 327 |
| Sep 24, 2026 | 14.66 | 15.04 | 14.45 | 15.04 | 15.04 | -1.64% | 1,388 |
| Sep 23, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.93% | 140 |
| Sep 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 209 |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% | 112 |
| Sep 17, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.45% | 100 |
| Sep 16, 2026 | 14.75 | 14.81 | 14.72 | 14.72 | 14.72 | 1.31% | 680 |
| Sep 15, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -15.03% | 127 |
| Sep 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.84% | 234 |
| Sep 4, 2026 | 16.33 | 17.42 | 16.33 | 17.42 | 17.42 | 0.75% | 288 |
| Sep 3, 2026 | 17.18 | 17.38 | 17.18 | 17.29 | 17.29 | 1.71% | 9,185 |
| Aug 26, 2026 | 15.98 | 17.00 | 15.98 | 17.00 | 17.00 | 9.75% | 604 |
| Aug 21, 2026 | 15.75 | 15.75 | 15.49 | 15.49 | 15.49 | -0.90% | 616 |
| Aug 20, 2026 | 15.64 | 15.64 | 15.63 | 15.63 | 15.63 | -4.58% | 400 |
| Aug 19, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -3.70% | 104 |
| Aug 13, 2026 | 16.97 | 17.01 | 16.97 | 17.01 | 17.01 | 3.03% | 403 |
| Aug 12, 2026 | 16.95 | 17.01 | 16.51 | 16.51 | 16.51 | -6.35% | 804 |
| Aug 11, 2026 | 16.74 | 17.64 | 16.54 | 17.63 | 17.63 | 15.38% | 2,365 |
| Aug 10, 2026 | 15.35 | 15.35 | 15.20 | 15.28 | 15.28 | -4.62% | 2,184 |
| Aug 7, 2026 | 15.60 | 16.10 | 15.60 | 16.02 | 16.02 | 6.80% | 1,929 |
| Aug 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.81% | 138 |
| Aug 5, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 7.44% | 101 |
| Jul 31, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 203 |
| Jul 30, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | 125 |
| Jul 28, 2026 | 13.85 | 14.40 | 13.85 | 13.95 | 13.95 | -4.78% | 1,949 |
| Jul 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3.02% | 412 |
| Jul 17, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.56% | 237 |
| Jul 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% | 101 |
| Jul 15, 2026 | 14.99 | 14.99 | 14.94 | 14.94 | 14.94 | 1.01% | 203 |
| Jul 13, 2026 | 15.00 | 15.00 | 14.79 | 14.79 | 14.79 | 2.00% | 286 |
| Jul 8, 2026 | 14.44 | 14.50 | 14.40 | 14.50 | 14.50 | -5.35% | 707 |