Toronto - Delayed Quote CAD

Crescita Therapeutics Inc. (CTX.TO)

0.5800

0.0000

(0.00%)

At close: January 24 at 11:45:11 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	500
Jan 23, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	4,400
Jan 22, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	7,000
Jan 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	4,000
Jan 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 17, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	3,500
Jan 16, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 15, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	2,700
Jan 14, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 13, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 10, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Jan 9, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	10,600
Jan 8, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 7, 2025	0.5900	0.5900	0.5700	0.5700	0.5700	9,500
Jan 6, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 3, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 2, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Dec 31, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	6,200
Dec 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Dec 27, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	79,900
Dec 24, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	110,500
Dec 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	112,700
Dec 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,600
Dec 19, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	3,000
Dec 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,100
Dec 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Dec 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,200
Dec 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Dec 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	7,500
Dec 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	24,000
Dec 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	11,000
Dec 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,500
Dec 4, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	10,000
Dec 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 2, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	17,700
Nov 29, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	14,300
Nov 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
Nov 27, 2024	0.6200	0.6200	0.5600	0.6000	0.6000	27,500
Nov 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	9,500
Nov 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 22, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	2,000
Nov 21, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	2,800
Nov 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Nov 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 14, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	3,300
Nov 13, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	40,700
Nov 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	7,500
Nov 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	16,900
Nov 8, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	42,200
Nov 7, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 6, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	80,000
Nov 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,700
Nov 1, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	5,200
Oct 31, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	101,200
Oct 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	129,000
Oct 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,700
Oct 28, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	44,000
Oct 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
Oct 24, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	13,500
Oct 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,800
Oct 22, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	4,500
Oct 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	106,000
Oct 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,500
Oct 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
Oct 16, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	86,200
Oct 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Oct 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 9, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	5,000
Oct 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	34,400
Oct 7, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	38,500
Oct 4, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	4,700
Oct 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	42,700
Oct 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,700
Oct 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	33,700
Sep 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	24,700
Sep 27, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	4,200
Sep 26, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	153,500
Sep 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Sep 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,000
Sep 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	11,300
Sep 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	14,400
Sep 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	300
Sep 18, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	10,000
Sep 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,200
Sep 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 9, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	11,000
Sep 6, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	27,500
Sep 5, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
Sep 4, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 3, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	9,500
Aug 30, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	17,600
Aug 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	25,000
Aug 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	8,200
Aug 23, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	119,200
Aug 22, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	18,500
Aug 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,500
Aug 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
Aug 19, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	3,500
Aug 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,700
Aug 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,500
Aug 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	13,500
Aug 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,500
Aug 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,000
Aug 8, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,600
Aug 7, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,600
Aug 6, 2024	0.6700	0.6700	0.6400	0.6700	0.6700	8,000
Aug 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,700
Aug 1, 2024	0.6200	0.6700	0.6200	0.6600	0.6600	58,000
Jul 31, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	2,800
Jul 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	18,000
Jul 29, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	65,500
Jul 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Jul 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,600
Jul 24, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	64,100
Jul 23, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	15,300
Jul 22, 2024	0.6100	0.6900	0.6100	0.6400	0.6400	114,800
Jul 19, 2024	0.5400	0.6200	0.5400	0.5900	0.5900	222,900
Jul 18, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	89,500
Jul 17, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	3,500
Jul 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jul 15, 2024	0.4900	0.4950	0.4500	0.4950	0.4950	56,500
Jul 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	43,000
Jul 11, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	63,000
Jul 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
Jul 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 4, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	11,000
Jul 3, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	132,600
Jul 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	13,500
Jun 28, 2024	0.4700	0.5300	0.4700	0.5300	0.5300	20,500
Jun 27, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	9,000
Jun 26, 2024	0.4500	0.4500	0.4100	0.4450	0.4450	14,500
Jun 25, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	10,500
Jun 24, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,500
Jun 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,500
Jun 20, 2024	0.4250	0.4300	0.4200	0.4200	0.4200	30,000
Jun 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	65,000
Jun 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	9,000
Jun 17, 2024	0.4300	0.4300	0.4100	0.4150	0.4150	40,800
Jun 14, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	28,700
Jun 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Jun 11, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 7, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,800
Jun 6, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jun 5, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jun 4, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jun 3, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	32,000
May 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 27, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	34,100
May 24, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	5,700
May 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,500
May 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
May 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	25,700
May 17, 2024	0.4400	0.4750	0.4400	0.4750	0.4750	6,000
May 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
May 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	14,000
May 14, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
May 13, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
May 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	23,000
May 9, 2024	0.4400	0.4400	0.4200	0.4350	0.4350	16,000
May 8, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,500
May 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
May 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 1, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 26, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	2,200
Apr 25, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	4,500
Apr 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,000
Apr 23, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	3,500
Apr 22, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	4,700
Apr 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,800
Apr 18, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	3,000
Apr 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,200
Apr 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	23,000
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	12,500
Apr 9, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	13,000
Apr 8, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	600
Apr 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 4, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	28,500
Apr 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,300
Apr 2, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	19,500
Apr 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15,500
Mar 25, 2024	0.4050	0.4900	0.4050	0.4300	0.4300	62,000
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Mar 21, 2024	0.4000	0.4000	0.3750	0.4000	0.4000	26,000
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
Mar 19, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	1,700
Mar 18, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	5,100
Mar 15, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	26,000
Mar 14, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	27,500
Mar 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 12, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	12,000
Mar 11, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	33,000
Mar 8, 2024	0.3900	0.4200	0.3850	0.3850	0.3850	13,200
Mar 7, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	68,700
Mar 6, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	4,000
Mar 5, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	111,600
Mar 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,500
Mar 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 29, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	55,000
Feb 28, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	31,500
Feb 27, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	10,100
Feb 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Feb 22, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	8,800
Feb 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Feb 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,500
Feb 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2024	0.5000	0.5000	0.4400	0.4600	0.4600	62,400
Feb 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Feb 13, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	4,500
Feb 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 9, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	4,000
Feb 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Feb 7, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 6, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,300
Feb 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 2, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	19,500
Feb 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jan 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Jan 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jan 29, 2024	0.4350	0.5000	0.4350	0.5000	0.5000	24,000
Jan 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,500
Jan 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	23,000
Jan 24, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	43,500

UPC Universe Pharmaceuticals INC

0.5022

-4.32%

GUD.TO Knight Therapeutics Inc.

5.71

+0.71%

HASH.V SIMPLY SOLVENTLESS CONCENTRATES

0.7950

-1.85%

LABS.TO MediPharm Labs Corp.

0.0650

0.00%

MDP.TO Medexus Pharmaceuticals Inc.

4.9200

+10.07%

ITCI Intra-Cellular Therapies, Inc.

127.35

+0.22%

TLRY.TO Tilray Brands, Inc.

1.6300

0.00%

WEED.TO Canopy Growth Corporation

3.1800

+0.63%

TEVA Teva Pharmaceutical Industries Limited

21.68

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Crescita Therapeutics Inc. (CTX.TO)

Related Tickers