Ovintiv Inc. (TSX:OVV)
Canada flag Canada · Delayed Price · Currency is CAD
54.39
-2.70 (-4.73%)
Aug 1, 2025, 4:00 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202556.5756.5754.1054.3954.39-4.73%242,079
Jul 31, 202557.5058.2556.6857.0957.09-2.38%156,048
Jul 30, 202558.7858.7857.6358.4858.48-1.12%141,400
Jul 29, 202559.0259.5258.4059.1459.140.34%137,700
Jul 28, 202557.7259.0057.5958.9458.943.84%193,500
Jul 25, 202555.9157.4955.7556.7656.764.07%503,013
Jul 24, 202553.6654.6353.3154.5454.541.64%188,700
Jul 23, 202553.3253.8652.7353.6653.660.45%250,604
Jul 22, 202553.0054.0153.0053.4253.420.32%201,100
Jul 21, 202554.7554.7553.1353.2553.25-3.16%229,816
Jul 18, 202555.4155.9054.7054.9954.990.04%211,439
Jul 17, 202553.9555.0853.9254.9754.972.08%93,319
Jul 16, 202555.5155.5153.6853.8553.85-3.10%154,600
Jul 15, 202556.9857.1955.5355.5755.57-2.47%155,500
Jul 14, 202557.4857.4856.0556.9856.98-0.66%103,518
Jul 11, 202555.9557.5455.7457.3657.362.67%153,244
Jul 10, 202555.0255.9454.3755.8755.870.76%118,800
Jul 9, 202556.2456.2455.3255.4555.45-1.44%93,201
Jul 8, 202553.6856.9253.6856.2656.264.81%205,338
Jul 7, 202554.2554.8053.0753.6853.68-0.85%135,308
Jul 4, 202554.3254.5953.9754.1454.14-0.39%21,622
Jul 3, 202554.3354.7754.0454.3554.35-0.18%59,720
Jul 2, 202552.9954.5952.9954.4554.454.99%166,122
Jun 30, 202552.2152.5451.8251.8651.86-1.54%130,246
Jun 27, 202552.8752.8752.2052.6752.67-0.38%129,200
Jun 26, 202552.3353.0752.0952.8752.871.24%147,502
Jun 25, 202553.0453.0452.0952.2252.22-1.58%125,326
Jun 24, 202552.5053.7052.2053.0653.06-0.73%158,427
Jun 23, 202557.7657.7853.3053.4553.45-6.31%330,200
Jun 20, 202556.5057.3756.4357.0557.050.39%132,420
Jun 19, 202556.4857.2756.4856.8356.830.67%35,300
Jun 18, 202556.9857.7556.3456.4556.45-0.72%144,602
Jun 17, 202556.9457.4356.2056.8656.861.14%141,200
Jun 16, 202556.0056.8455.4156.2256.22-1.13%154,502
Jun 13, 202556.5057.3855.5556.8656.863.06%295,205
Jun 12, 202555.0055.2254.1755.1754.76-0.70%146,401
Jun 11, 202554.6056.1153.6955.5655.153.21%194,700
Jun 10, 202553.5555.2753.5253.8353.431.30%171,549
Jun 9, 202552.5053.5352.4253.1452.751.64%132,600
Jun 6, 202551.5552.5851.5552.2851.893.20%121,415
Jun 5, 202551.5951.5950.5750.6650.29-0.94%179,500
Jun 4, 202552.0252.8350.8051.1450.76-1.80%159,015
Jun 3, 202550.2452.6249.6252.0851.703.91%210,600
Jun 2, 202550.5951.1649.5850.1249.751.91%125,200
May 30, 202549.8750.3048.9449.1848.82-2.54%180,541
May 29, 202550.0850.7949.8950.4650.090.06%114,400
May 28, 202551.0051.4050.2550.4350.06-0.18%104,800
May 27, 202549.4850.5548.7350.5250.150.64%151,100
May 26, 202549.1250.4549.1250.2049.832.01%40,500
May 23, 202548.6649.3148.4149.2148.85-0.49%222,542