Knight Therapeutics Inc. (TSX:GUD)
Canada · Delayed Price · Currency is CAD 6.17
+0.08 (1.31%)
Aug 1, 2025, 4:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.08 | 6.17 | 6.08 | 6.15 | 6.15 | 0.99% | 6,200 |
| Jul 31, 2025 | 6.19 | 6.19 | 6.03 | 6.09 | 6.09 | -0.33% | 53,300 |
| Jul 30, 2025 | 6.20 | 6.28 | 6.10 | 6.11 | 6.11 | -0.49% | 44,600 |
| Jul 29, 2025 | 6.17 | 6.18 | 6.10 | 6.14 | 6.14 | -0.16% | 11,723 |
| Jul 28, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 13,210 |
| Jul 25, 2025 | 6.15 | 6.19 | 6.14 | 6.15 | 6.15 | 0.33% | 10,333 |
| Jul 24, 2025 | 6.12 | 6.14 | 6.09 | 6.13 | 6.13 | 0.16% | 10,423 |
| Jul 23, 2025 | 6.11 | 6.17 | 6.09 | 6.12 | 6.12 | 0.16% | 24,000 |
| Jul 22, 2025 | 6.00 | 6.14 | 6.00 | 6.11 | 6.11 | 1.83% | 12,900 |
| Jul 21, 2025 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | -0.83% | 42,500 |
| Jul 18, 2025 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -2.58% | 164,416 |
| Jul 17, 2025 | 6.08 | 6.21 | 6.05 | 6.21 | 6.21 | 2.48% | 104,800 |
| Jul 16, 2025 | 6.08 | 6.10 | 6.06 | 6.06 | 6.06 | -0.16% | 78,002 |
| Jul 15, 2025 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | -0.33% | 20,500 |
| Jul 14, 2025 | 6.13 | 6.14 | 6.04 | 6.09 | 6.09 | -0.65% | 82,521 |
| Jul 11, 2025 | 6.16 | 6.16 | 6.04 | 6.13 | 6.13 | -0.16% | 8,939 |
| Jul 10, 2025 | 6.09 | 6.18 | 6.09 | 6.14 | 6.14 | 0.66% | 31,227 |
| Jul 9, 2025 | 6.05 | 6.11 | 6.05 | 6.10 | 6.10 | 0.33% | 27,500 |
| Jul 8, 2025 | 6.00 | 6.14 | 6.00 | 6.08 | 6.08 | 0.66% | 59,741 |
| Jul 7, 2025 | 6.04 | 6.06 | 6.00 | 6.04 | 6.04 | -0.17% | 36,446 |
| Jul 4, 2025 | 6.05 | 6.06 | 6.01 | 6.05 | 6.05 | 0.50% | 9,509 |
| Jul 3, 2025 | 6.00 | 6.05 | 5.97 | 6.02 | 6.02 | 0.33% | 121,700 |
| Jul 2, 2025 | 5.81 | 6.02 | 5.81 | 6.00 | 6.00 | 2.92% | 50,813 |
| Jun 30, 2025 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 1.39% | 19,900 |
| Jun 27, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | - | 117,529 |
| Jun 26, 2025 | 5.80 | 5.83 | 5.73 | 5.75 | 5.75 | -0.17% | 73,000 |
| Jun 25, 2025 | 5.80 | 5.81 | 5.76 | 5.76 | 5.76 | -0.69% | 33,813 |
| Jun 24, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.17% | 31,800 |
| Jun 23, 2025 | 5.84 | 5.91 | 5.81 | 5.81 | 5.81 | -0.68% | 8,800 |
| Jun 20, 2025 | 5.82 | 5.95 | 5.82 | 5.85 | 5.85 | 0.17% | 26,608 |
| Jun 19, 2025 | 6.01 | 6.01 | 5.84 | 5.84 | 5.84 | -1.68% | 18,600 |
| Jun 18, 2025 | 6.04 | 6.17 | 5.94 | 5.94 | 5.94 | -2.14% | 26,800 |
| Jun 17, 2025 | 6.06 | 6.16 | 6.02 | 6.07 | 6.07 | 0.83% | 951,800 |
| Jun 16, 2025 | 6.05 | 6.08 | 6.01 | 6.02 | 6.02 | -0.17% | 18,608 |
| Jun 13, 2025 | 6.00 | 6.06 | 5.97 | 6.03 | 6.03 | -0.99% | 41,423 |
| Jun 12, 2025 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 1.50% | 46,921 |
| Jun 11, 2025 | 6.01 | 6.08 | 6.00 | 6.00 | 6.00 | -0.66% | 23,900 |
| Jun 10, 2025 | 6.00 | 6.07 | 5.97 | 6.04 | 6.04 | 0.33% | 48,433 |
| Jun 9, 2025 | 6.03 | 6.11 | 6.02 | 6.02 | 6.02 | 0.33% | 72,400 |
| Jun 6, 2025 | 6.05 | 6.07 | 5.99 | 6.00 | 6.00 | -0.33% | 37,202 |
| Jun 5, 2025 | 5.85 | 6.06 | 5.84 | 6.02 | 6.02 | 3.44% | 112,500 |
| Jun 4, 2025 | 5.80 | 5.85 | 5.80 | 5.82 | 5.82 | 0.34% | 41,043 |
| Jun 3, 2025 | 5.75 | 5.82 | 5.75 | 5.80 | 5.80 | 0.87% | 43,811 |
| Jun 2, 2025 | 5.75 | 5.83 | 5.75 | 5.75 | 5.75 | -0.17% | 14,003 |
| May 30, 2025 | 5.75 | 5.79 | 5.75 | 5.76 | 5.76 | 0.17% | 17,700 |
| May 29, 2025 | 5.76 | 5.84 | 5.75 | 5.75 | 5.75 | -0.17% | 79,800 |
| May 28, 2025 | 5.80 | 5.80 | 5.75 | 5.76 | 5.76 | -0.69% | 18,800 |
| May 27, 2025 | 5.79 | 5.84 | 5.79 | 5.80 | 5.80 | -0.34% | 12,517 |
| May 26, 2025 | 5.79 | 5.82 | 5.79 | 5.82 | 5.82 | 0.52% | 5,100 |
| May 23, 2025 | 5.81 | 5.81 | 5.75 | 5.79 | 5.79 | 0.52% | 37,814 |