Toronto - Delayed Quote CAD
Eupraxia Pharmaceuticals Inc. (EPRX.TO)
5.54
+0.03
+(0.54%)
At close: May 6 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 5.51 | 5.66 | 5.32 | 5.54 | 5.54 | 44,302 |
| May 5, 2025 | 5.87 | 6.10 | 5.45 | 5.51 | 5.51 | 194,200 |
| May 2, 2025 | 5.52 | 5.55 | 5.48 | 5.51 | 5.51 | 11,300 |
| May 1, 2025 | 5.51 | 5.64 | 5.47 | 5.50 | 5.50 | 18,900 |
| Apr 30, 2025 | 5.50 | 5.70 | 5.49 | 5.49 | 5.49 | 60,900 |
| Apr 29, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | 23,200 |
| Apr 28, 2025 | 5.48 | 5.65 | 5.39 | 5.55 | 5.55 | 36,700 |
| Apr 25, 2025 | 5.47 | 5.47 | 5.23 | 5.34 | 5.34 | 29,900 |
| Apr 24, 2025 | 5.28 | 5.49 | 5.25 | 5.49 | 5.49 | 30,200 |
| Apr 23, 2025 | 5.34 | 5.40 | 5.24 | 5.28 | 5.28 | 34,600 |
| Apr 22, 2025 | 4.81 | 5.34 | 4.81 | 5.28 | 5.28 | 116,900 |
| Apr 21, 2025 | 4.60 | 4.90 | 4.56 | 4.84 | 4.84 | 68,600 |
| Apr 17, 2025 | 4.55 | 4.60 | 4.38 | 4.56 | 4.56 | 11,500 |
| Apr 16, 2025 | 4.66 | 4.66 | 4.40 | 4.44 | 4.44 | 23,100 |
| Apr 15, 2025 | 4.25 | 4.71 | 4.22 | 4.66 | 4.66 | 53,700 |
| Apr 14, 2025 | 4.29 | 4.32 | 4.13 | 4.30 | 4.30 | 22,100 |
| Apr 11, 2025 | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | 45,800 |
| Apr 10, 2025 | 4.41 | 4.53 | 4.07 | 4.12 | 4.12 | 33,500 |
| Apr 9, 2025 | 4.10 | 4.41 | 4.09 | 4.36 | 4.36 | 15,000 |
| Apr 8, 2025 | 4.26 | 4.63 | 4.14 | 4.19 | 4.19 | 27,100 |
| Apr 7, 2025 | 4.10 | 4.40 | 3.96 | 4.31 | 4.31 | 45,800 |
| Apr 4, 2025 | 4.45 | 4.50 | 4.15 | 4.15 | 4.15 | 24,600 |
| Apr 3, 2025 | 4.50 | 4.53 | 4.39 | 4.45 | 4.45 | 10,200 |
| Apr 2, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | 20,000 |
| Apr 1, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 8,400 |
| Mar 31, 2025 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | 45,800 |
| Mar 28, 2025 | 4.70 | 4.82 | 4.59 | 4.76 | 4.76 | 19,800 |
| Mar 27, 2025 | 4.85 | 4.90 | 4.75 | 4.80 | 4.80 | 24,300 |
| Mar 26, 2025 | 4.99 | 5.00 | 4.75 | 4.89 | 4.89 | 30,700 |
| Mar 25, 2025 | 5.08 | 5.12 | 4.99 | 5.00 | 5.00 | 44,000 |
| Mar 24, 2025 | 5.25 | 5.26 | 5.13 | 5.14 | 5.14 | 25,900 |
| Mar 21, 2025 | 5.50 | 5.60 | 5.19 | 5.25 | 5.25 | 27,500 |
| Mar 20, 2025 | 5.63 | 5.69 | 5.50 | 5.55 | 5.55 | 10,700 |
| Mar 19, 2025 | 5.78 | 5.80 | 5.65 | 5.65 | 5.65 | 46,000 |
| Mar 18, 2025 | 5.78 | 6.05 | 5.78 | 5.78 | 5.78 | 40,600 |
| Mar 17, 2025 | 5.84 | 5.99 | 5.80 | 5.85 | 5.85 | 20,100 |
| Mar 14, 2025 | 6.00 | 6.03 | 5.95 | 5.97 | 5.97 | 7,800 |
| Mar 13, 2025 | 6.06 | 6.10 | 5.86 | 6.02 | 6.02 | 30,900 |
| Mar 12, 2025 | 5.87 | 6.03 | 5.85 | 5.99 | 5.99 | 27,000 |
| Mar 11, 2025 | 5.73 | 6.15 | 5.54 | 5.54 | 5.54 | 151,400 |
| Mar 10, 2025 | 5.99 | 6.21 | 5.78 | 5.89 | 5.89 | 37,800 |
| Mar 7, 2025 | 5.81 | 6.03 | 5.68 | 6.01 | 6.01 | 33,900 |
| Mar 6, 2025 | 5.50 | 5.75 | 5.44 | 5.75 | 5.75 | 28,800 |
| Mar 5, 2025 | 5.01 | 5.48 | 5.01 | 5.45 | 5.45 | 12,200 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.15 | 5.20 | 5.20 | 26,000 |
| Mar 3, 2025 | 5.96 | 5.96 | 5.51 | 5.53 | 5.53 | 16,600 |
| Feb 28, 2025 | 5.84 | 5.84 | 5.60 | 5.70 | 5.70 | 17,000 |
| Feb 27, 2025 | 6.18 | 6.18 | 5.45 | 5.75 | 5.75 | 63,600 |
| Feb 26, 2025 | 6.49 | 6.49 | 5.95 | 6.01 | 6.01 | 36,300 |
| Feb 25, 2025 | 5.58 | 5.99 | 5.53 | 5.90 | 5.90 | 94,500 |
| Feb 24, 2025 | 5.43 | 5.52 | 5.25 | 5.33 | 5.33 | 37,400 |
| Feb 21, 2025 | 5.09 | 5.30 | 5.00 | 5.28 | 5.28 | 222,700 |
| Feb 20, 2025 | 4.65 | 5.16 | 4.65 | 5.06 | 5.06 | 147,600 |
| Feb 19, 2025 | 4.70 | 4.80 | 4.63 | 4.69 | 4.69 | 22,400 |
| Feb 18, 2025 | 4.70 | 4.80 | 4.65 | 4.70 | 4.70 | 31,400 |
| Feb 14, 2025 | 4.49 | 4.74 | 4.49 | 4.53 | 4.53 | 41,500 |
| Feb 13, 2025 | 4.57 | 4.65 | 4.41 | 4.58 | 4.58 | 165,500 |
| Feb 12, 2025 | 4.48 | 4.60 | 4.48 | 4.52 | 4.52 | 10,400 |
| Feb 11, 2025 | 4.50 | 4.60 | 4.49 | 4.50 | 4.50 | 44,000 |
| Feb 10, 2025 | 4.57 | 4.63 | 4.47 | 4.53 | 4.53 | 63,200 |
| Feb 7, 2025 | 4.48 | 4.61 | 4.48 | 4.60 | 4.60 | 21,000 |
| Feb 6, 2025 | 4.40 | 4.50 | 4.37 | 4.49 | 4.49 | 6,500 |
| Feb 5, 2025 | 4.35 | 4.40 | 4.33 | 4.39 | 4.39 | 6,500 |
| Feb 4, 2025 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | 28,700 |
| Feb 3, 2025 | 4.35 | 4.40 | 4.25 | 4.39 | 4.39 | 21,300 |
| Jan 31, 2025 | 4.40 | 4.45 | 4.35 | 4.45 | 4.45 | 14,600 |
| Jan 30, 2025 | 4.30 | 4.36 | 4.13 | 4.36 | 4.36 | 34,500 |
| Jan 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,100 |
| Jan 28, 2025 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | 14,700 |
| Jan 27, 2025 | 4.40 | 4.40 | 4.25 | 4.33 | 4.33 | 16,300 |
| Jan 24, 2025 | 4.39 | 4.39 | 4.23 | 4.35 | 4.35 | 12,400 |
| Jan 23, 2025 | 4.38 | 4.53 | 4.26 | 4.31 | 4.31 | 29,500 |
| Jan 22, 2025 | 4.55 | 4.55 | 4.38 | 4.45 | 4.45 | 8,100 |
| Jan 21, 2025 | 4.64 | 4.64 | 4.46 | 4.59 | 4.59 | 17,800 |
| Jan 20, 2025 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 1,200 |
| Jan 17, 2025 | 4.38 | 4.70 | 4.38 | 4.63 | 4.63 | 33,100 |
| Jan 16, 2025 | 4.41 | 4.48 | 4.38 | 4.38 | 4.38 | 9,100 |
| Jan 15, 2025 | 4.30 | 4.43 | 4.23 | 4.43 | 4.43 | 11,700 |
| Jan 14, 2025 | 4.39 | 4.39 | 4.28 | 4.34 | 4.34 | 4,200 |
| Jan 13, 2025 | 4.39 | 4.39 | 4.27 | 4.30 | 4.30 | 1,600 |
| Jan 10, 2025 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | 1,100 |
| Jan 9, 2025 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 600 |
| Jan 8, 2025 | 4.25 | 4.31 | 4.22 | 4.31 | 4.31 | 15,300 |
| Jan 7, 2025 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | 5,600 |
| Jan 6, 2025 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | 8,700 |
| Jan 3, 2025 | 4.40 | 4.53 | 4.39 | 4.39 | 4.39 | 22,300 |
| Jan 2, 2025 | 4.51 | 4.53 | 4.40 | 4.46 | 4.46 | 6,200 |
| Dec 31, 2024 | 4.49 | 4.59 | 4.47 | 4.51 | 4.51 | 10,100 |
| Dec 30, 2024 | 4.41 | 4.49 | 4.40 | 4.40 | 4.40 | 10,300 |
| Dec 27, 2024 | 4.49 | 4.49 | 4.42 | 4.49 | 4.49 | 2,100 |
| Dec 24, 2024 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | 1,400 |
| Dec 23, 2024 | 4.39 | 4.46 | 4.35 | 4.40 | 4.40 | 7,500 |
| Dec 20, 2024 | 4.40 | 4.41 | 4.30 | 4.33 | 4.33 | 4,800 |
| Dec 19, 2024 | 4.59 | 4.59 | 4.20 | 4.39 | 4.39 | 27,700 |
| Dec 18, 2024 | 4.75 | 4.77 | 4.55 | 4.59 | 4.59 | 17,100 |
| Dec 17, 2024 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | 20,600 |
| Dec 16, 2024 | 4.88 | 4.95 | 4.84 | 4.86 | 4.86 | 6,800 |
| Dec 13, 2024 | 4.73 | 4.87 | 4.73 | 4.85 | 4.85 | 13,200 |
| Dec 12, 2024 | 4.70 | 4.75 | 4.66 | 4.72 | 4.72 | 13,000 |
| Dec 11, 2024 | 4.68 | 4.68 | 4.45 | 4.65 | 4.65 | 3,400 |
| Dec 10, 2024 | 4.51 | 4.69 | 4.51 | 4.64 | 4.64 | 3,000 |
| Dec 9, 2024 | 4.46 | 4.70 | 4.46 | 4.66 | 4.66 | 11,500 |
| Dec 6, 2024 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | 5,100 |
| Dec 5, 2024 | 4.40 | 4.47 | 4.30 | 4.40 | 4.40 | 11,100 |
| Dec 4, 2024 | 4.65 | 4.66 | 4.13 | 4.48 | 4.48 | 27,700 |
| Dec 3, 2024 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | 18,700 |
| Dec 2, 2024 | 4.89 | 4.89 | 4.62 | 4.66 | 4.66 | 4,600 |
| Nov 29, 2024 | 4.80 | 4.89 | 4.77 | 4.77 | 4.77 | 8,700 |
| Nov 28, 2024 | 4.79 | 4.79 | 4.60 | 4.79 | 4.79 | 7,800 |
| Nov 27, 2024 | 4.89 | 4.89 | 4.62 | 4.68 | 4.68 | 3,400 |
| Nov 26, 2024 | 4.98 | 4.98 | 4.41 | 4.68 | 4.68 | 41,900 |
| Nov 25, 2024 | 4.73 | 5.00 | 4.73 | 4.93 | 4.93 | 23,400 |
| Nov 22, 2024 | 4.72 | 4.91 | 4.70 | 4.91 | 4.91 | 16,600 |
| Nov 21, 2024 | 4.85 | 5.04 | 4.57 | 4.73 | 4.73 | 44,100 |
| Nov 20, 2024 | 4.75 | 5.45 | 4.74 | 5.03 | 5.03 | 144,400 |
| Nov 19, 2024 | 4.31 | 4.60 | 4.30 | 4.60 | 4.60 | 31,600 |
| Nov 18, 2024 | 4.38 | 4.39 | 4.27 | 4.30 | 4.30 | 16,500 |
| Nov 15, 2024 | 4.29 | 4.39 | 4.10 | 4.38 | 4.38 | 11,000 |
| Nov 14, 2024 | 4.05 | 4.25 | 4.01 | 4.25 | 4.25 | 34,900 |
| Nov 13, 2024 | 4.00 | 4.05 | 3.88 | 3.90 | 3.90 | 41,700 |
| Nov 12, 2024 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | 21,300 |
| Nov 11, 2024 | 4.50 | 4.50 | 4.13 | 4.13 | 4.13 | 31,400 |
| Nov 8, 2024 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | 10,000 |
| Nov 7, 2024 | 4.35 | 4.52 | 4.30 | 4.41 | 4.41 | 21,700 |
| Nov 6, 2024 | 4.47 | 4.70 | 4.34 | 4.36 | 4.36 | 60,000 |
| Nov 5, 2024 | 4.65 | 4.65 | 4.25 | 4.43 | 4.43 | 68,600 |
| Nov 4, 2024 | 4.40 | 4.75 | 4.10 | 4.70 | 4.70 | 195,900 |
| Nov 1, 2024 | 3.50 | 5.10 | 3.47 | 4.30 | 4.30 | 293,100 |
| Oct 31, 2024 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | 3,200 |
| Oct 30, 2024 | 3.48 | 3.52 | 3.36 | 3.37 | 3.37 | 72,000 |
| Oct 29, 2024 | 3.46 | 3.59 | 3.35 | 3.50 | 3.50 | 22,300 |
| Oct 28, 2024 | 3.49 | 3.60 | 3.45 | 3.45 | 3.45 | 71,500 |
| Oct 25, 2024 | 3.42 | 3.51 | 3.35 | 3.43 | 3.43 | 39,700 |
| Oct 24, 2024 | 3.48 | 3.48 | 3.31 | 3.40 | 3.40 | 3,700 |
| Oct 23, 2024 | 3.35 | 3.46 | 3.35 | 3.42 | 3.42 | 30,300 |
| Oct 22, 2024 | 3.50 | 3.50 | 3.07 | 3.40 | 3.40 | 30,800 |
| Oct 21, 2024 | 3.41 | 3.41 | 3.33 | 3.40 | 3.40 | 7,600 |
| Oct 18, 2024 | 3.42 | 3.50 | 3.33 | 3.50 | 3.50 | 6,100 |
| Oct 17, 2024 | 3.43 | 3.47 | 3.38 | 3.47 | 3.47 | 2,700 |
| Oct 16, 2024 | 3.60 | 3.73 | 3.30 | 3.40 | 3.40 | 16,400 |
| Oct 15, 2024 | 3.40 | 3.40 | 3.25 | 3.32 | 3.32 | 9,200 |
| Oct 11, 2024 | 3.27 | 3.50 | 3.27 | 3.30 | 3.30 | 97,400 |
| Oct 10, 2024 | 3.20 | 3.34 | 3.10 | 3.30 | 3.30 | 6,300 |
| Oct 9, 2024 | 3.30 | 3.42 | 3.10 | 3.15 | 3.15 | 31,100 |
| Oct 8, 2024 | 3.49 | 3.49 | 3.19 | 3.19 | 3.19 | 18,700 |
| Oct 7, 2024 | 3.32 | 3.54 | 3.32 | 3.38 | 3.38 | 8,000 |
| Oct 4, 2024 | 3.55 | 3.60 | 3.43 | 3.57 | 3.57 | 1,900 |
| Oct 3, 2024 | 3.55 | 3.55 | 3.46 | 3.53 | 3.53 | 3,400 |
| Oct 2, 2024 | 3.46 | 3.57 | 3.46 | 3.51 | 3.51 | 2,300 |
| Oct 1, 2024 | 3.73 | 3.73 | 3.46 | 3.50 | 3.50 | 13,300 |
| Sep 30, 2024 | 3.50 | 3.61 | 3.42 | 3.55 | 3.55 | 8,100 |
| Sep 27, 2024 | 3.58 | 3.58 | 3.26 | 3.46 | 3.46 | 7,900 |
| Sep 26, 2024 | 3.68 | 3.70 | 3.58 | 3.63 | 3.63 | 1,800 |
| Sep 25, 2024 | 3.74 | 3.80 | 3.58 | 3.58 | 3.58 | 15,100 |
| Sep 24, 2024 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | 26,900 |
| Sep 23, 2024 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | 3,600 |
| Sep 20, 2024 | 3.90 | 3.91 | 3.77 | 3.85 | 3.85 | 3,300 |
| Sep 19, 2024 | 3.74 | 3.91 | 3.72 | 3.90 | 3.90 | 9,600 |
| Sep 18, 2024 | 3.77 | 3.80 | 3.73 | 3.80 | 3.80 | 4,200 |
| Sep 17, 2024 | 3.56 | 3.76 | 3.56 | 3.73 | 3.73 | 25,700 |
| Sep 16, 2024 | 3.45 | 3.65 | 3.45 | 3.56 | 3.56 | 24,600 |
| Sep 13, 2024 | 3.41 | 3.51 | 3.38 | 3.45 | 3.45 | 56,100 |
| Sep 12, 2024 | 3.41 | 3.45 | 3.24 | 3.39 | 3.39 | 21,600 |
| Sep 11, 2024 | 3.71 | 3.80 | 3.25 | 3.40 | 3.40 | 53,000 |
| Sep 10, 2024 | 3.41 | 3.51 | 3.31 | 3.35 | 3.35 | 3,400 |
| Sep 9, 2024 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | 8,400 |
| Sep 6, 2024 | 3.56 | 3.56 | 3.35 | 3.38 | 3.38 | 30,800 |
| Sep 5, 2024 | 3.41 | 3.41 | 3.28 | 3.32 | 3.32 | 34,400 |
| Sep 4, 2024 | 3.50 | 3.50 | 3.31 | 3.47 | 3.47 | 17,400 |
| Sep 3, 2024 | 3.42 | 3.65 | 3.42 | 3.49 | 3.49 | 10,300 |
| Aug 30, 2024 | 3.55 | 3.57 | 3.41 | 3.43 | 3.43 | 15,100 |
| Aug 29, 2024 | 3.61 | 3.61 | 3.46 | 3.60 | 3.60 | 23,800 |
| Aug 28, 2024 | 3.65 | 3.65 | 3.50 | 3.58 | 3.58 | 25,600 |
| Aug 27, 2024 | 3.51 | 3.69 | 3.51 | 3.67 | 3.67 | 29,000 |
| Aug 26, 2024 | 3.44 | 3.52 | 3.43 | 3.51 | 3.51 | 23,800 |
| Aug 23, 2024 | 3.51 | 3.60 | 3.42 | 3.42 | 3.42 | 4,000 |
| Aug 22, 2024 | 3.66 | 3.66 | 3.45 | 3.49 | 3.49 | 21,500 |
| Aug 21, 2024 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | 3,100 |
| Aug 20, 2024 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 33,200 |
| Aug 19, 2024 | 3.61 | 3.70 | 3.61 | 3.67 | 3.67 | 16,200 |
| Aug 16, 2024 | 3.51 | 3.69 | 3.51 | 3.56 | 3.56 | 8,100 |
| Aug 15, 2024 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 11,400 |
| Aug 14, 2024 | 3.57 | 3.67 | 3.53 | 3.53 | 3.53 | 7,900 |
| Aug 13, 2024 | 3.66 | 3.66 | 3.41 | 3.46 | 3.46 | 9,100 |
| Aug 12, 2024 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | 8,000 |
| Aug 9, 2024 | 3.63 | 3.70 | 3.58 | 3.70 | 3.70 | 9,000 |
| Aug 8, 2024 | 3.42 | 3.53 | 3.42 | 3.48 | 3.48 | 23,600 |
| Aug 7, 2024 | 3.40 | 3.55 | 3.37 | 3.41 | 3.41 | 50,300 |
| Aug 6, 2024 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | 39,200 |
| Aug 2, 2024 | 3.90 | 3.90 | 3.53 | 3.58 | 3.58 | 15,600 |
| Aug 1, 2024 | 3.90 | 4.40 | 3.78 | 3.83 | 3.83 | 6,700 |
| Jul 31, 2024 | 3.80 | 3.99 | 3.75 | 3.99 | 3.99 | 29,900 |
| Jul 30, 2024 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | 4,900 |
| Jul 29, 2024 | 3.70 | 3.92 | 3.60 | 3.89 | 3.89 | 33,600 |
| Jul 26, 2024 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 4,900 |
| Jul 25, 2024 | 3.63 | 3.70 | 3.50 | 3.50 | 3.50 | 11,900 |
| Jul 24, 2024 | 3.46 | 3.60 | 3.30 | 3.60 | 3.60 | 6,900 |
| Jul 23, 2024 | 3.56 | 3.60 | 3.46 | 3.46 | 3.46 | 4,100 |
| Jul 22, 2024 | 3.32 | 3.62 | 3.32 | 3.40 | 3.40 | 9,200 |
| Jul 19, 2024 | 3.53 | 3.53 | 3.37 | 3.43 | 3.43 | 4,100 |
| Jul 18, 2024 | 3.44 | 3.65 | 3.39 | 3.39 | 3.39 | 7,200 |
| Jul 17, 2024 | 3.68 | 3.70 | 3.44 | 3.45 | 3.45 | 20,200 |
| Jul 16, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 700 |
| Jul 15, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 7,300 |
| Jul 12, 2024 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 3,000 |
| Jul 11, 2024 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | 2,700 |
| Jul 10, 2024 | 3.67 | 3.74 | 3.62 | 3.66 | 3.66 | 12,000 |
| Jul 9, 2024 | 3.51 | 3.67 | 3.51 | 3.61 | 3.61 | 23,400 |
| Jul 8, 2024 | 3.50 | 3.51 | 3.48 | 3.48 | 3.48 | 6,900 |
| Jul 5, 2024 | 3.45 | 3.51 | 3.25 | 3.50 | 3.50 | 23,700 |
| Jul 4, 2024 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | 1,300 |
| Jul 3, 2024 | 3.55 | 3.56 | 3.42 | 3.46 | 3.46 | 66,700 |
| Jul 2, 2024 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | 1,100 |
| Jun 28, 2024 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | 20,200 |
| Jun 27, 2024 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | 8,900 |
| Jun 26, 2024 | 3.61 | 3.63 | 3.45 | 3.58 | 3.58 | 13,400 |
| Jun 25, 2024 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | 2,000 |
| Jun 24, 2024 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 8,500 |
| Jun 21, 2024 | 3.59 | 3.69 | 3.55 | 3.64 | 3.64 | 66,500 |
| Jun 20, 2024 | 3.50 | 3.70 | 3.50 | 3.58 | 3.58 | 10,500 |
| Jun 19, 2024 | 3.63 | 3.63 | 3.47 | 3.47 | 3.47 | 7,800 |
| Jun 18, 2024 | 3.65 | 3.67 | 3.63 | 3.63 | 3.63 | 6,100 |
| Jun 17, 2024 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 2,400 |
| Jun 14, 2024 | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | 16,100 |
| Jun 13, 2024 | 3.61 | 3.79 | 3.61 | 3.65 | 3.65 | 11,600 |
| Jun 12, 2024 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | 10,000 |
| Jun 11, 2024 | 3.65 | 3.73 | 3.65 | 3.69 | 3.69 | 32,600 |
| Jun 10, 2024 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 4,900 |
| Jun 7, 2024 | 3.65 | 3.76 | 3.65 | 3.73 | 3.73 | 21,900 |
| Jun 6, 2024 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | 9,200 |
| Jun 5, 2024 | 3.69 | 3.70 | 3.65 | 3.65 | 3.65 | 2,800 |
| Jun 4, 2024 | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | 9,000 |
| Jun 3, 2024 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | 1,700 |
| May 31, 2024 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | 35,300 |
| May 30, 2024 | 3.80 | 3.83 | 3.76 | 3.81 | 3.81 | 20,200 |
| May 29, 2024 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | 4,300 |
| May 28, 2024 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | 11,600 |
| May 27, 2024 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | 6,100 |
| May 24, 2024 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | 13,300 |
| May 23, 2024 | 4.02 | 4.07 | 3.86 | 3.86 | 3.86 | 23,900 |
| May 22, 2024 | 4.01 | 4.10 | 3.98 | 4.07 | 4.07 | 77,900 |
| May 21, 2024 | 4.00 | 4.01 | 3.94 | 3.94 | 3.94 | 14,800 |
| May 17, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 32,000 |
| May 16, 2024 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | 16,200 |
| May 15, 2024 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 48,200 |
| May 14, 2024 | 3.95 | 4.05 | 3.95 | 4.01 | 4.01 | 55,400 |
| May 13, 2024 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | 23,600 |
| May 10, 2024 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 7,400 |
| May 9, 2024 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | 9,500 |
| May 8, 2024 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 16,400 |
| May 7, 2024 | 3.97 | 4.00 | 3.91 | 3.99 | 3.99 | 29,100 |
| May 6, 2024 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | 17,400 |
Related Tickers
MSCL.TO Satellos Bioscience Inc.
0.6700
-1.47%
FRX.TO Fennec Pharmaceuticals Inc.
8.55
0.00%
MDNA.TO Medicenna Therapeutics Corp.
1.0000
-3.85%
ONCO.CN Onco-Innova
1.5500
-0.64%
APS.TO Aptose Biosciences Inc.
2.7900
-0.36%
MSCLF Satellos Bioscience Inc.
0.4650
-10.18%
AVBP ArriVent BioPharma, Inc.
19.69
-5.38%
DNTH Dianthus Therapeutics, Inc.
19.95
-7.42%
ELVN Enliven Therapeutics, Inc.
19.69
-3.43%
MDNAF Medicenna Therapeutics Corp.
0.7700
-2.14%