Knight Therapeutics Inc. (TSX:GUD)
Canada
· Delayed Price · Currency is CAD 5.75
-0.09 (-1.54%)
Jun 27, 2025, 4:00 PM EDT
Knight Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 5.75 | 5.80 | 5.75 | 5.76 | 5.76 | - | 15,735 |
| May 21, 2025 | 5.80 | 5.89 | 5.75 | 5.76 | 5.76 | -0.17% | 68,500 |
| May 20, 2025 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -0.52% | 75,018 |
| May 16, 2025 | 5.84 | 5.87 | 5.79 | 5.80 | 5.80 | -0.68% | 32,423 |
| May 15, 2025 | 5.78 | 5.87 | 5.78 | 5.84 | 5.84 | 1.04% | 51,333 |
| May 14, 2025 | 5.81 | 5.81 | 5.74 | 5.78 | 5.78 | -0.52% | 33,520 |
| May 13, 2025 | 5.96 | 5.96 | 5.76 | 5.81 | 5.81 | -0.85% | 33,900 |
| May 12, 2025 | 5.73 | 5.88 | 5.73 | 5.86 | 5.86 | 2.63% | 44,600 |
| May 9, 2025 | 5.68 | 5.79 | 5.65 | 5.71 | 5.71 | 0.53% | 25,937 |
| May 8, 2025 | 6.04 | 6.04 | 5.50 | 5.68 | 5.68 | -6.43% | 132,436 |
| May 7, 2025 | 6.12 | 6.12 | 6.03 | 6.07 | 6.07 | -0.33% | 65,400 |
| May 6, 2025 | 6.05 | 6.15 | 6.05 | 6.09 | 6.09 | 0.16% | 38,038 |
| May 5, 2025 | 6.18 | 6.18 | 6.06 | 6.08 | 6.08 | -1.46% | 41,742 |
| May 2, 2025 | 6.13 | 6.22 | 6.10 | 6.17 | 6.17 | 0.65% | 50,300 |
| May 1, 2025 | 6.10 | 6.18 | 6.05 | 6.13 | 6.13 | 0.82% | 44,200 |
| Apr 30, 2025 | 5.99 | 6.08 | 5.95 | 6.08 | 6.08 | 1.50% | 30,900 |
| Apr 29, 2025 | 5.94 | 6.00 | 5.88 | 5.99 | 5.99 | 1.18% | 17,400 |
| Apr 28, 2025 | 5.92 | 5.97 | 5.86 | 5.92 | 5.92 | 0.34% | 31,900 |
| Apr 25, 2025 | 5.84 | 5.91 | 5.76 | 5.90 | 5.90 | 1.20% | 25,100 |
| Apr 24, 2025 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 1.04% | 31,800 |
| Apr 23, 2025 | 5.74 | 5.80 | 5.70 | 5.77 | 5.77 | 0.87% | 38,800 |
| Apr 22, 2025 | 5.82 | 5.82 | 5.70 | 5.72 | 5.72 | -1.04% | 44,518 |
| Apr 21, 2025 | 5.69 | 5.78 | 5.65 | 5.78 | 5.78 | 1.58% | 54,200 |
| Apr 17, 2025 | 5.66 | 5.81 | 5.66 | 5.69 | 5.69 | -0.52% | 23,200 |