Canadian Sec - Delayed Quote CAD

Alpha Cognition Inc. (ACOG.CN)

Compare
0.8000 0.0000 (0.00%)
At close: June 13 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 13, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 27,000
Jun 12, 2024 0.7950 0.8000 0.7950 0.8000 0.8000 8,500
Jun 11, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jun 10, 2024 0.8400 0.8400 0.7800 0.7800 0.7800 20,400
Jun 7, 2024 0.8300 0.8300 0.8000 0.8000 0.8000 6,000
Jun 6, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 5, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 31,500
Jun 4, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 7,250
Jun 3, 2024 0.8500 0.8500 0.7700 0.8000 0.8000 118,700
May 31, 2024 0.7600 0.8200 0.7450 0.8200 0.8200 28,544
May 30, 2024 0.7200 0.7600 0.7200 0.7600 0.7600 10,000
May 29, 2024 0.7100 0.7250 0.7100 0.7250 0.7250 8,500
May 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 3,384
May 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
May 24, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,015
May 23, 2024 0.7100 0.7200 0.7000 0.7200 0.7200 28,500
May 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 805
May 21, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 10,500
May 17, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 9,500
May 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
May 15, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 14,015
May 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
May 13, 2024 0.7000 0.7000 0.5500 0.7000 0.7000 54,100
May 10, 2024 0.6800 0.6900 0.6700 0.6800 0.6800 89,000
May 9, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 8,000
May 8, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 8,500
May 7, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 168,000
May 6, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 86,500
May 3, 2024 0.6800 0.7000 0.6800 0.6800 0.6800 105,800
May 2, 2024 0.6700 0.7000 0.6700 0.6800 0.6800 104,500
May 1, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 70,000
Apr 30, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 2,500
Apr 29, 2024 0.6600 0.6600 0.6500 0.6600 0.6600 60,328
Apr 26, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 57,000
Apr 25, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,500
Apr 24, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 23, 2024 0.7000 0.7000 0.6500 0.6800 0.6800 304,265
Apr 22, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 31,423
Apr 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,500
Apr 18, 2024 0.6200 0.7100 0.6000 0.7100 0.7100 8,170
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 2,200
Apr 16, 2024 0.7000 0.7200 0.6700 0.7200 0.7200 69,194
Apr 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 29,000
Apr 12, 2024 0.7000 0.7000 0.6600 0.7000 0.7000 19,040
Apr 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Apr 10, 2024 0.7200 0.7300 0.6500 0.7300 0.7300 85,500
Apr 9, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 3,875
Apr 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 2,680
Apr 5, 2024 0.7300 0.7300 0.6100 0.6400 0.6400 18,768
Apr 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Apr 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 37,500
Apr 2, 2024 0.7300 0.7600 0.7300 0.7500 0.7500 12,500
Apr 1, 2024 0.6600 0.7500 0.6600 0.7500 0.7500 3,431
Mar 28, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 23,000
Mar 27, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 26, 2024 0.7700 0.7800 0.7500 0.7800 0.7800 1,900
Mar 25, 2024 0.8000 0.8200 0.7800 0.7800 0.7800 10,400
Mar 22, 2024 0.8300 0.8400 0.8200 0.8200 0.8200 9,000
Mar 21, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 4,851
Mar 20, 2024 0.8500 0.8500 0.8000 0.8000 0.8000 14,010
Mar 19, 2024 0.7900 0.8200 0.7900 0.8200 0.8200 1,200
Mar 18, 2024 0.9000 0.9100 0.9000 0.9000 0.9000 13,000
Mar 15, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 6,500
Mar 14, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 2,000
Mar 13, 2024 0.9100 0.9100 0.8700 0.8700 0.8700 25,525
Mar 12, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Mar 11, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 45,500
Mar 8, 2024 0.8400 0.8400 0.8000 0.8000 0.8000 10,785
Mar 7, 2024 0.8100 0.8400 0.8100 0.8400 0.8400 20,699
Mar 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 5, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 14,500
Mar 4, 2024 0.7500 0.7500 0.7100 0.7500 0.7500 9,819
Mar 1, 2024 0.7900 0.7900 0.7500 0.7900 0.7900 2,500
Feb 29, 2024 0.8000 0.8000 0.7000 0.7500 0.7500 28,109
Feb 28, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 11,000
Feb 27, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 26, 2024 0.6700 0.6800 0.6700 0.6700 0.6700 39,670
Feb 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,500
Feb 22, 2024 0.7400 0.7500 0.7200 0.7500 0.7500 2,825
Feb 21, 2024 0.7200 0.7300 0.6500 0.7300 0.7300 16,000
Feb 20, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 16, 2024 0.7300 0.8000 0.7300 0.7900 0.7900 7,500
Feb 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Feb 14, 2024 0.7800 0.7800 0.6800 0.7200 0.7200 38,587
Feb 13, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 30,895
Feb 12, 2024 0.7500 0.7500 0.7100 0.7500 0.7500 3,500
Feb 9, 2024 0.6100 0.7300 0.6100 0.7300 0.7300 8,000
Feb 8, 2024 0.7000 0.7000 0.6300 0.6300 0.6300 13,143
Feb 7, 2024 0.6800 0.7400 0.6800 0.7400 0.7400 3,000
Feb 6, 2024 0.7700 0.7700 0.7000 0.7000 0.7000 6,500
Feb 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 2, 2024 0.8000 0.8000 0.6900 0.6900 0.6900 25,066
Feb 1, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 27,575
Jan 31, 2024 0.9000 0.9000 0.8300 0.8300 0.8300 1,103
Jan 30, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 17,200
Jan 29, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 4,567
Jan 26, 2024 0.9000 0.9700 0.8700 0.9300 0.9300 12,300
Jan 25, 2024 0.8800 0.9400 0.8800 0.9000 0.9000 35,500
Jan 24, 2024 0.9200 0.9200 0.8600 0.9000 0.9000 27,700
Jan 23, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 16,500
Jan 22, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 3,716
Jan 19, 2024 0.9700 0.9900 0.9600 0.9700 0.9700 54,520
Jan 18, 2024 0.9400 0.9800 0.9400 0.9800 0.9800 46,774
Jan 17, 2024 0.8600 0.9100 0.8400 0.8900 0.8900 25,201
Jan 16, 2024 0.7900 0.8900 0.7900 0.8900 0.8900 36,080
Jan 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 12, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 25,328
Jan 11, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jan 10, 2024 0.6900 0.7500 0.6800 0.6900 0.6900 28,000
Jan 9, 2024 0.7300 0.7900 0.7300 0.7700 0.7700 36,000
Jan 8, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 8,252
Jan 5, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 2,550
Jan 4, 2024 0.7000 0.7300 0.6800 0.6800 0.6800 20,050
Jan 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 14,150
Jan 2, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 1,785
Dec 29, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 28, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
Dec 27, 2023 0.6900 0.6900 0.6300 0.6300 0.6300 37,845
Dec 22, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 15,236
Dec 21, 2023 0.6300 0.6600 0.6300 0.6500 0.6500 14,500
Dec 20, 2023 0.6200 0.6200 0.5800 0.6000 0.6000 15,900
Dec 19, 2023 0.6400 0.6500 0.6200 0.6200 0.6200 17,950
Dec 18, 2023 0.6500 0.6500 0.6400 0.6400 0.6400 2,312
Dec 15, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 7,000
Dec 14, 2023 0.6600 0.6600 0.6100 0.6100 0.6100 10,750
Dec 13, 2023 0.6000 0.6800 0.6000 0.6800 0.6800 34,040
Dec 12, 2023 0.6100 0.6200 0.5800 0.6100 0.6100 7,000
Dec 11, 2023 0.6500 0.7300 0.6000 0.6000 0.6000 90,397
Dec 8, 2023 0.3900 0.9900 0.3900 0.7400 0.7400 194,810
Dec 7, 2023 0.3650 0.3800 0.3650 0.3800 0.3800 15,800
Dec 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 5, 2023 0.3500 0.3600 0.3000 0.3500 0.3500 9,000
Dec 4, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 7,500
Dec 1, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Nov 30, 2023 0.2800 0.3650 0.2800 0.3650 0.3650 14,000
Nov 29, 2023 0.3150 0.3550 0.3150 0.3550 0.3550 14,000
Nov 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 500
Nov 24, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 22, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 21, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 20, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 17, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 16, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 15, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 5,500
Nov 14, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 8,500
Nov 13, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 10, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 9, 2023 0.3600 0.3700 0.3400 0.3400 0.3400 9,050
Nov 8, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Nov 7, 2023 0.3100 0.3100 0.2300 0.2900 0.2900 33,835
Nov 6, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 3,500
Nov 3, 2023 0.3650 0.3700 0.3650 0.3700 0.3700 4,500
Nov 2, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,640
Nov 1, 2023 0.3850 0.3850 0.3600 0.3600 0.3600 7,500
Oct 31, 2023 0.3950 0.3950 0.3150 0.3150 0.3150 18,000
Oct 30, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,941
Oct 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 23, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 4,500
Oct 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 19, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 3,968
Oct 18, 2023 0.3400 0.3850 0.3400 0.3850 0.3850 6,118
Oct 17, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 16, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 6,709
Oct 13, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 13,500
Oct 12, 2023 0.3250 0.3500 0.3250 0.3500 0.3500 9,400
Oct 11, 2023 0.3500 0.3900 0.3500 0.3500 0.3500 18,194
Oct 10, 2023 0.3750 0.3800 0.3200 0.3550 0.3550 13,500
Oct 6, 2023 0.3600 0.3900 0.3500 0.3900 0.3900 12,800
Oct 5, 2023 0.4300 0.4550 0.4300 0.4550 0.4550 30,500
Oct 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 15,500
Oct 3, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Oct 2, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 30,050
Sep 29, 2023 0.4050 0.4400 0.4000 0.4000 0.4000 72,530
Sep 28, 2023 0.4000 0.4200 0.3800 0.4100 0.4100 22,500
Sep 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 26, 2023 0.3850 0.4000 0.3850 0.4000 0.4000 4,000
Sep 25, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 3,500
Sep 22, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 21, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 20, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 19, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 8,500
Sep 18, 2023 0.4050 0.4100 0.3350 0.3350 0.3350 26,710
Sep 15, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Sep 14, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 6,465
Sep 13, 2023 0.4100 0.4100 0.3400 0.3400 0.3400 6,000
Sep 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 11, 2023 0.4000 0.4200 0.3450 0.4100 0.4100 21,200
Sep 8, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 33,500
Sep 7, 2023 0.3550 0.3550 0.3350 0.3350 0.3350 33,000
Sep 6, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 5,245
Sep 5, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 2,168
Sep 1, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 31, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 30, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 29, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 5,050
Aug 28, 2023 0.3450 0.3500 0.3350 0.3500 0.3500 21,370
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 4,000
Aug 24, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 2,600
Aug 23, 2023 0.4250 0.4400 0.4250 0.4400 0.4400 4,500
Aug 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 21, 2023 0.4100 0.4150 0.4000 0.4000 0.4000 183,974
Aug 18, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Aug 17, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 172,913
Aug 16, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 24,000
Aug 15, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 23,300
Aug 14, 2023 0.3750 0.3750 0.3550 0.3600 0.3600 7,500
Aug 11, 2023 0.4200 0.4200 0.3200 0.3200 0.3200 175,653
Aug 10, 2023 0.3800 0.4550 0.3800 0.4450 0.4450 22,186
Aug 9, 2023 0.4450 0.4500 0.4450 0.4500 0.4500 6,000
Aug 8, 2023 0.4450 0.4500 0.4450 0.4500 0.4500 53,500
Aug 4, 2023 0.4500 0.4500 0.4450 0.4450 0.4450 4,000
Aug 3, 2023 0.4450 0.4500 0.4450 0.4500 0.4500 59,000
Aug 2, 2023 0.3850 0.4000 0.3800 0.4000 0.4000 61,886
Aug 1, 2023 0.4500 0.4750 0.4100 0.4100 0.4100 171,000
Jul 31, 2023 0.4200 0.4300 0.4100 0.4300 0.4300 58,600
Jul 28, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 27, 2023 0.3900 0.4200 0.3900 0.4200 0.4200 66,300
Jul 26, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 14,827
Jul 25, 2023 0.3800 0.4400 0.3800 0.4200 0.4200 74,618
Jul 24, 2023 0.3850 0.3850 0.3700 0.3700 0.3700 2,186
Jul 21, 2023 0.3500 0.3700 0.3500 0.3700 0.3700 23,000
Jul 20, 2023 0.3000 0.3400 0.3000 0.3400 0.3400 13,500
Jul 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 100,000
Jul 18, 2023 0.2850 0.3050 0.2650 0.3050 0.3050 127,002
Jul 17, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 14, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 23,000
Jul 13, 2023 0.2750 0.2800 0.2700 0.2800 0.2800 57,000
Jul 12, 2023 0.2750 0.2750 0.2650 0.2650 0.2650 7,000
Jul 11, 2023 0.2750 0.2800 0.2750 0.2750 0.2750 52,900
Jul 10, 2023 0.2750 0.2800 0.2600 0.2700 0.2700 30,012
Jul 7, 2023 0.2900 0.2900 0.2400 0.2400 0.2400 36,600
Jul 6, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 7,000
Jul 5, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 4, 2023 0.2850 0.2950 0.2850 0.2950 0.2950 4,000
Jun 30, 2023 0.2800 0.2900 0.2800 0.2850 0.2850 32,025
Jun 29, 2023 0.2600 0.2800 0.2600 0.2800 0.2800 16,500
Jun 28, 2023 0.2450 0.2600 0.2450 0.2600 0.2600 29,050
Jun 27, 2023 0.2050 0.2400 0.1900 0.2400 0.2400 54,500
Jun 26, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 500
Jun 23, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 12,500
Jun 22, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 3,500
Jun 21, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 3,000
Jun 20, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 7,150
Jun 19, 2023 0.2050 0.2050 0.2050 0.2050 0.2050 668
Jun 16, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Jun 15, 2023 0.2050 0.2150 0.2050 0.2150 0.2150 5,200
Jun 14, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 1,000

Related Tickers

EPRX Eupraxia Pharmaceuticals Inc.
2.7148
+0.92%
 
EPRX.TO Eupraxia Pharmaceuticals Inc.
3.6500
0.00%
 
IGX.TO IntelGenx Technologies Corp.
0.2400
0.00%
 
ARCH.V Arch Biopartners Inc.
1.6900
-1.17%
 
LIPO Lipella Pharmaceuticals Inc.
0.6799
+1.63%
 
BCT.TO BriaCell Therapeutics Corp.
1.8900
+2.72%
 
APLI.TO Appili Therapeutics Inc.
0.0400
0.00%
 
MSCL.TO Satellos Bioscience Inc.
0.5400
-6.90%
 
XRTX.V XORTX Therapeutics Inc.
2.7000
0.00%
 
NGEN.V NervGen Pharma Corp.
2.3200
-2.11%