Knight Therapeutics Inc. (TSX:GUD)
Canada
· Delayed Price · Currency is CAD 5.62
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST
Knight Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.64 | 5.64 | 5.58 | 5.62 | 5.62 | - | 18,113 |
| Feb 20, 2025 | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | -0.18% | 14,700 |
| Feb 19, 2025 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | - | 9,228 |
| Feb 18, 2025 | 5.64 | 5.67 | 5.61 | 5.63 | 5.63 | -0.35% | 30,726 |
| Feb 14, 2025 | 5.55 | 5.66 | 5.51 | 5.65 | 5.65 | 1.44% | 39,600 |
| Feb 13, 2025 | 5.64 | 5.64 | 5.52 | 5.57 | 5.57 | -1.24% | 32,900 |
| Feb 12, 2025 | 5.68 | 5.72 | 5.64 | 5.64 | 5.64 | -1.05% | 29,210 |
| Feb 11, 2025 | 5.70 | 5.71 | 5.62 | 5.70 | 5.70 | -0.18% | 29,200 |
| Feb 10, 2025 | 5.70 | 5.76 | 5.67 | 5.71 | 5.71 | -0.17% | 58,027 |
| Feb 7, 2025 | 5.70 | 5.72 | 5.65 | 5.72 | 5.72 | -0.52% | 81,900 |
| Feb 6, 2025 | 5.77 | 5.78 | 5.70 | 5.75 | 5.75 | 0.35% | 47,548 |
| Feb 5, 2025 | 5.53 | 5.75 | 5.53 | 5.73 | 5.73 | 3.24% | 54,512 |
| Feb 4, 2025 | 5.46 | 5.57 | 5.45 | 5.55 | 5.55 | 1.65% | 56,139 |
| Feb 3, 2025 | 5.40 | 5.52 | 5.29 | 5.46 | 5.46 | -1.44% | 68,700 |
| Jan 31, 2025 | 5.76 | 5.81 | 5.51 | 5.54 | 5.54 | -3.99% | 94,200 |
| Jan 30, 2025 | 5.71 | 5.79 | 5.71 | 5.77 | 5.77 | 0.35% | 37,800 |
| Jan 29, 2025 | 5.78 | 5.78 | 5.71 | 5.75 | 5.75 | - | 93,220 |
| Jan 28, 2025 | 5.70 | 5.76 | 5.69 | 5.75 | 5.75 | 0.88% | 71,500 |
| Jan 27, 2025 | 5.69 | 5.71 | 5.65 | 5.70 | 5.70 | -0.18% | 36,840 |
| Jan 24, 2025 | 5.55 | 5.71 | 5.55 | 5.71 | 5.71 | 0.71% | 42,203 |
| Jan 23, 2025 | 5.58 | 5.67 | 5.57 | 5.67 | 5.67 | 1.07% | 45,611 |
| Jan 22, 2025 | 5.52 | 5.64 | 5.52 | 5.61 | 5.61 | 0.72% | 85,600 |
| Jan 21, 2025 | 5.52 | 5.57 | 5.50 | 5.57 | 5.57 | - | 46,100 |
| Jan 20, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1.64% | 64,126 |
| Jan 17, 2025 | 5.41 | 5.49 | 5.38 | 5.48 | 5.48 | 1.48% | 71,819 |
| Jan 16, 2025 | 5.34 | 5.46 | 5.30 | 5.40 | 5.40 | 2.08% | 106,914 |
| Jan 15, 2025 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | -0.19% | 58,605 |
| Jan 14, 2025 | 5.29 | 5.31 | 5.25 | 5.30 | 5.30 | 0.19% | 46,425 |
| Jan 13, 2025 | 5.32 | 5.35 | 5.26 | 5.29 | 5.29 | -0.94% | 46,500 |
| Jan 10, 2025 | 5.39 | 5.42 | 5.31 | 5.34 | 5.34 | -2.73% | 53,928 |
| Jan 9, 2025 | 5.43 | 5.49 | 5.41 | 5.49 | 5.49 | 1.29% | 50,100 |
| Jan 8, 2025 | 5.37 | 5.43 | 5.37 | 5.42 | 5.42 | 0.18% | 92,347 |
| Jan 7, 2025 | 5.42 | 5.47 | 5.38 | 5.41 | 5.41 | -0.18% | 52,028 |
| Jan 6, 2025 | 5.37 | 5.45 | 5.37 | 5.42 | 5.42 | 0.93% | 70,000 |
| Jan 3, 2025 | 5.35 | 5.41 | 5.35 | 5.37 | 5.37 | 0.56% | 22,300 |
| Jan 2, 2025 | 5.31 | 5.41 | 5.31 | 5.34 | 5.34 | - | 53,527 |
| Dec 31, 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 1.71% | 53,600 |
| Dec 30, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -1.69% | 40,630 |
| Dec 27, 2024 | 5.25 | 5.36 | 5.25 | 5.34 | 5.34 | 1.71% | 92,132 |
| Dec 24, 2024 | 5.25 | 5.33 | 5.23 | 5.25 | 5.25 | 0.38% | 40,000 |
| Dec 23, 2024 | 5.16 | 5.26 | 5.15 | 5.23 | 5.23 | 0.77% | 64,100 |
| Dec 20, 2024 | 5.11 | 5.20 | 5.11 | 5.19 | 5.19 | 0.58% | 82,141 |
| Dec 19, 2024 | 5.23 | 5.23 | 5.11 | 5.16 | 5.16 | -0.96% | 105,615 |
| Dec 18, 2024 | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | -0.19% | 58,100 |
| Dec 17, 2024 | 5.18 | 5.22 | 5.15 | 5.22 | 5.22 | 0.77% | 52,848 |
| Dec 16, 2024 | 5.17 | 5.20 | 5.15 | 5.18 | 5.18 | -0.38% | 108,629 |
| Dec 13, 2024 | 5.15 | 5.23 | 5.13 | 5.20 | 5.20 | 0.97% | 66,706 |
| Dec 12, 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.46% | 107,800 |
| Dec 11, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | -0.94% | 68,648 |
| Dec 10, 2024 | 5.30 | 5.36 | 5.30 | 5.33 | 5.33 | -0.56% | 38,139 |
| Dec 9, 2024 | 5.35 | 5.39 | 5.32 | 5.36 | 5.36 | 0.56% | 43,800 |
| Dec 6, 2024 | 5.34 | 5.37 | 5.30 | 5.33 | 5.33 | -0.19% | 59,100 |
| Dec 5, 2024 | 5.35 | 5.39 | 5.33 | 5.34 | 5.34 | -0.37% | 31,107 |
| Dec 4, 2024 | 5.37 | 5.40 | 5.30 | 5.36 | 5.36 | -0.56% | 85,500 |
| Dec 3, 2024 | 5.35 | 5.45 | 5.31 | 5.39 | 5.39 | 0.94% | 141,300 |
| Dec 2, 2024 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 1.33% | 105,600 |
| Nov 29, 2024 | 5.23 | 5.30 | 5.23 | 5.27 | 5.27 | 0.96% | 41,222 |
| Nov 28, 2024 | 5.22 | 5.29 | 5.22 | 5.22 | 5.22 | -0.95% | 27,931 |
| Nov 27, 2024 | 5.25 | 5.31 | 5.24 | 5.27 | 5.27 | -0.38% | 63,642 |
| Nov 26, 2024 | 5.27 | 5.34 | 5.22 | 5.29 | 5.29 | 0.38% | 169,400 |
| Nov 25, 2024 | 5.37 | 5.54 | 5.27 | 5.27 | 5.27 | -0.38% | 2,103,213 |
| Nov 22, 2024 | 5.27 | 5.32 | 5.25 | 5.29 | 5.29 | -0.19% | 84,500 |
| Nov 21, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.73% | 97,316 |
| Nov 20, 2024 | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | 1.17% | 96,500 |
| Nov 19, 2024 | 5.27 | 5.32 | 5.15 | 5.15 | 5.15 | -4.10% | 108,735 |
| Nov 18, 2024 | 5.21 | 5.40 | 5.21 | 5.37 | 5.37 | 3.47% | 102,500 |
| Nov 15, 2024 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -0.57% | 103,802 |
| Nov 14, 2024 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1.36% | 71,205 |
| Nov 13, 2024 | 5.12 | 5.16 | 5.09 | 5.15 | 5.15 | 0.78% | 115,445 |
| Nov 12, 2024 | 5.18 | 5.21 | 5.09 | 5.11 | 5.11 | -1.16% | 372,800 |
| Nov 11, 2024 | 5.20 | 5.24 | 5.12 | 5.17 | 5.17 | -1.71% | 148,802 |
| Nov 8, 2024 | 5.15 | 5.28 | 5.10 | 5.26 | 5.26 | 2.14% | 205,712 |
| Nov 7, 2024 | 5.70 | 5.70 | 5.13 | 5.15 | 5.15 | -10.28% | 489,511 |
| Nov 6, 2024 | 5.70 | 5.82 | 5.69 | 5.74 | 5.74 | 0.17% | 81,100 |
| Nov 5, 2024 | 5.66 | 5.75 | 5.65 | 5.73 | 5.73 | 1.42% | 33,500 |
| Nov 4, 2024 | 5.74 | 5.76 | 5.65 | 5.65 | 5.65 | - | 31,400 |
| Nov 1, 2024 | 5.64 | 5.77 | 5.61 | 5.65 | 5.65 | 0.18% | 29,913 |
| Oct 31, 2024 | 5.59 | 5.69 | 5.57 | 5.64 | 5.64 | 0.71% | 46,546 |
| Oct 30, 2024 | 5.63 | 5.67 | 5.58 | 5.60 | 5.60 | -0.71% | 41,338 |
| Oct 29, 2024 | 5.69 | 5.77 | 5.60 | 5.64 | 5.64 | -0.53% | 73,843 |
| Oct 28, 2024 | 5.50 | 5.72 | 5.50 | 5.67 | 5.67 | 2.16% | 52,400 |
| Oct 25, 2024 | 5.63 | 5.64 | 5.54 | 5.55 | 5.55 | -0.89% | 22,112 |
| Oct 24, 2024 | 5.59 | 5.64 | 5.56 | 5.60 | 5.60 | 0.90% | 28,700 |
| Oct 23, 2024 | 5.61 | 5.66 | 5.50 | 5.55 | 5.55 | -1.07% | 63,212 |
| Oct 22, 2024 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | - | 55,342 |
| Oct 21, 2024 | 5.65 | 5.71 | 5.61 | 5.61 | 5.61 | -1.58% | 39,829 |
| Oct 18, 2024 | 5.64 | 5.77 | 5.55 | 5.70 | 5.70 | 0.88% | 73,330 |
| Oct 17, 2024 | 5.70 | 5.70 | 5.63 | 5.65 | 5.65 | 0.18% | 36,400 |
| Oct 16, 2024 | 5.67 | 5.69 | 5.63 | 5.64 | 5.64 | -0.35% | 42,904 |
| Oct 15, 2024 | 5.71 | 5.74 | 5.65 | 5.66 | 5.66 | -1.39% | 96,700 |
| Oct 11, 2024 | 5.78 | 5.79 | 5.72 | 5.74 | 5.74 | -0.35% | 37,700 |
| Oct 10, 2024 | 5.87 | 5.89 | 5.76 | 5.76 | 5.76 | -2.04% | 54,600 |
| Oct 9, 2024 | 5.95 | 5.95 | 5.83 | 5.88 | 5.88 | -0.34% | 35,700 |
| Oct 8, 2024 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | -1.34% | 89,200 |
| Oct 7, 2024 | 5.71 | 5.98 | 5.71 | 5.98 | 5.98 | 4.55% | 157,332 |
| Oct 4, 2024 | 5.76 | 5.78 | 5.70 | 5.72 | 5.72 | -0.69% | 71,000 |
| Oct 3, 2024 | 5.76 | 5.78 | 5.70 | 5.76 | 5.76 | - | 73,347 |
| Oct 2, 2024 | 5.81 | 5.81 | 5.74 | 5.76 | 5.76 | -1.20% | 109,300 |
| Oct 1, 2024 | 5.88 | 5.89 | 5.78 | 5.83 | 5.83 | -1.69% | 55,900 |
| Sep 30, 2024 | 5.90 | 5.95 | 5.86 | 5.93 | 5.93 | 0.68% | 25,300 |