Knight Therapeutics Inc. (TSX: GUD)
Canada
· Delayed Price · Currency is CAD 5.19
+0.03 (0.58%)
Dec 20, 2024, 4:00 PM EST
Knight Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 5.84 | 5.94 | 5.81 | 5.89 | 5.89 | 0.68% | 35,600 |
| Sep 26, 2024 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | -0.85% | 23,400 |
| Sep 25, 2024 | 6.06 | 6.06 | 5.87 | 5.90 | 5.90 | -1.83% | 46,643 |
| Sep 24, 2024 | 5.87 | 6.07 | 5.85 | 6.01 | 6.01 | 1.69% | 74,638 |
| Sep 23, 2024 | 6.02 | 6.04 | 5.88 | 5.91 | 5.91 | -1.83% | 43,300 |
| Sep 20, 2024 | 6.08 | 6.10 | 6.01 | 6.02 | 6.02 | -1.79% | 31,800 |
| Sep 19, 2024 | 6.20 | 6.20 | 6.06 | 6.13 | 6.13 | -0.16% | 31,335 |
| Sep 18, 2024 | 6.19 | 6.19 | 6.05 | 6.14 | 6.14 | -0.32% | 35,636 |
| Sep 17, 2024 | 6.21 | 6.23 | 6.14 | 6.16 | 6.16 | -0.65% | 73,500 |
| Sep 16, 2024 | 6.03 | 6.20 | 6.02 | 6.20 | 6.20 | 3.68% | 376,300 |
| Sep 13, 2024 | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | -0.33% | 62,826 |
| Sep 12, 2024 | 6.05 | 6.05 | 5.96 | 6.00 | 6.00 | 0.17% | 62,300 |
| Sep 11, 2024 | 6.05 | 6.07 | 5.93 | 5.99 | 5.99 | -0.83% | 76,700 |
| Sep 10, 2024 | 5.63 | 6.08 | 5.60 | 6.04 | 6.04 | 7.28% | 214,000 |
| Sep 9, 2024 | 5.68 | 5.72 | 5.61 | 5.63 | 5.63 | -0.18% | 184,100 |
| Sep 6, 2024 | 5.62 | 5.65 | 5.60 | 5.64 | 5.64 | 0.36% | 45,319 |
| Sep 5, 2024 | 5.60 | 5.70 | 5.60 | 5.62 | 5.62 | - | 26,400 |
| Sep 4, 2024 | 5.49 | 5.62 | 5.48 | 5.62 | 5.62 | 2.55% | 122,300 |
| Sep 3, 2024 | 5.50 | 5.54 | 5.44 | 5.48 | 5.48 | -0.18% | 46,009 |
| Aug 30, 2024 | 5.50 | 5.54 | 5.46 | 5.49 | 5.49 | -0.18% | 63,500 |
| Aug 29, 2024 | 5.53 | 5.55 | 5.49 | 5.50 | 5.50 | -0.54% | 65,816 |
| Aug 28, 2024 | 5.57 | 5.60 | 5.50 | 5.53 | 5.53 | -0.72% | 81,710 |
| Aug 27, 2024 | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | -1.76% | 60,518 |
| Aug 26, 2024 | 5.71 | 5.71 | 5.63 | 5.67 | 5.67 | - | 56,100 |
| Aug 23, 2024 | 5.71 | 5.74 | 5.67 | 5.67 | 5.67 | -0.70% | 26,001 |
| Aug 22, 2024 | 5.82 | 5.82 | 5.68 | 5.71 | 5.71 | -1.38% | 69,600 |
| Aug 21, 2024 | 5.78 | 5.80 | 5.74 | 5.79 | 5.79 | 0.87% | 40,431 |
| Aug 20, 2024 | 5.78 | 5.83 | 5.74 | 5.74 | 5.74 | -0.69% | 14,800 |
| Aug 19, 2024 | 5.68 | 5.83 | 5.68 | 5.78 | 5.78 | 0.52% | 18,100 |
| Aug 16, 2024 | 5.69 | 5.75 | 5.63 | 5.75 | 5.75 | 1.05% | 36,000 |
| Aug 15, 2024 | 5.64 | 5.75 | 5.64 | 5.69 | 5.69 | 0.35% | 59,221 |
| Aug 14, 2024 | 5.72 | 5.74 | 5.64 | 5.67 | 5.67 | -1.22% | 45,532 |
| Aug 13, 2024 | 5.62 | 5.79 | 5.62 | 5.74 | 5.74 | 2.14% | 68,001 |
| Aug 12, 2024 | 5.80 | 5.82 | 5.59 | 5.62 | 5.62 | -3.44% | 47,000 |
| Aug 9, 2024 | 5.76 | 5.88 | 5.74 | 5.82 | 5.82 | 1.04% | 51,600 |
| Aug 8, 2024 | 5.63 | 5.82 | 5.62 | 5.76 | 5.76 | 3.97% | 58,203 |
| Aug 7, 2024 | 5.60 | 5.61 | 5.50 | 5.54 | 5.54 | -0.18% | 67,029 |
| Aug 6, 2024 | 5.45 | 5.59 | 5.43 | 5.55 | 5.55 | - | 75,025 |
| Aug 2, 2024 | 5.80 | 5.80 | 5.50 | 5.55 | 5.55 | -2.12% | 65,000 |
| Aug 1, 2024 | 5.65 | 5.70 | 5.58 | 5.67 | 5.67 | -0.87% | 35,100 |
| Jul 31, 2024 | 5.68 | 5.74 | 5.58 | 5.72 | 5.72 | 2.69% | 28,141 |