Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Willow Biosciences Inc. (WLLW.TO)

0.0050
0.0000
(0.00%)
At close: April 25 at 1:06:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.01000.01000.00500.00500.0050111,000
Apr 24, 20250.00500.00500.00500.00500.0050289,000
Apr 23, 20250.00500.00500.00500.00500.0050107,000
Apr 22, 20250.00500.00500.00500.00500.0050185,000
Apr 21, 20250.00500.00500.00500.00500.0050446,200
Apr 17, 20250.00500.00500.00500.00500.0050515,000
Apr 16, 20250.00500.00500.00500.00500.0050522,000
Apr 15, 20250.00500.00500.00500.00500.005031,100
Apr 14, 20250.00500.01000.00500.00500.00502,617,400
Apr 11, 20250.00500.00500.00500.00500.005029,500
Apr 10, 20250.00500.00500.00500.00500.00503,076,200
Apr 9, 20250.00500.00500.00500.00500.0050324,000
Apr 8, 20250.01000.01000.00500.00500.005011,000
Apr 7, 20250.01000.01000.01000.01000.010083,000
Apr 4, 20250.01000.01000.01000.01000.010026,300
Apr 3, 20250.00500.01000.00500.01000.010062,000
Apr 2, 20250.00500.00500.00500.00500.005018,000
Apr 1, 20250.01000.01000.01000.01000.010035,400
Mar 31, 20250.01000.01000.00500.01000.0100516,500
Mar 28, 20250.01000.01000.01000.01000.0100626,000
Mar 27, 20250.01000.01000.01000.01000.01001,140,000
Mar 26, 20250.01000.01500.01000.01500.01502,684,500
Mar 25, 20250.02500.02500.01000.01500.01505,805,300
Mar 24, 20250.02500.03000.02500.03000.030063,400
Mar 21, 20250.03000.03000.03000.03000.0300114,300
Mar 20, 20250.03000.03000.03000.03000.0300329,300
Mar 19, 20250.03500.03500.03500.03500.035017,000
Mar 18, 20250.03500.04000.03500.03500.0350330,000
Mar 17, 20250.04500.04500.02500.03500.03501,504,400
Mar 14, 20250.04000.04000.04000.04000.040066,800
Mar 13, 20250.04000.04000.04000.04000.040027,200
Mar 12, 20250.03500.04000.03500.04000.0400495,400
Mar 11, 20250.03500.03500.03500.03500.03502,200
Mar 10, 20250.03500.03500.03500.03500.035042,800
Mar 7, 20250.03500.03500.03500.03500.035046,000
Mar 6, 20250.03000.03000.03000.03000.03006,000
Mar 5, 20250.03000.03000.03000.03000.03003,200
Mar 4, 20250.03500.03500.03000.03000.030010,000
Mar 3, 20250.04000.04000.03000.03000.030057,500
Feb 28, 20250.03000.04000.03000.04000.040046,000
Feb 27, 20250.03500.04500.03500.03500.0350423,900
Feb 26, 20250.04000.04000.03500.04000.0400564,000
Feb 25, 20250.04000.04500.04000.04000.0400206,500
Feb 24, 20250.04000.04000.04000.04000.0400259,500
Feb 21, 20250.04000.04000.04000.04000.0400296,000
Feb 20, 20250.04000.04000.03500.03500.0350180,700
Feb 19, 20250.04000.04000.03500.04000.040042,700
Feb 18, 20250.02500.03500.02500.03500.0350889,000
Feb 14, 20250.03000.03000.02500.02500.0250108,000
Feb 13, 20250.02500.02500.02500.02500.02501,000
Feb 12, 20250.02500.02500.02000.02500.0250865,500
Feb 11, 20250.02500.02500.02500.02500.0250-
Feb 10, 20250.03000.03000.02500.02500.0250271,700
Feb 7, 20250.03000.03000.03000.03000.03002,400
Feb 6, 20250.03000.03000.02500.02500.025012,300
Feb 5, 20250.03000.03000.02500.02500.0250147,500
Feb 4, 20250.03000.03000.02500.03000.0300484,100
Feb 3, 20250.02500.03000.02500.02500.0250640,000
Jan 31, 20250.02500.02500.02000.02500.02501,101,100
Jan 30, 20250.02500.02500.02000.02500.0250320,800
Jan 29, 20250.02500.02500.02000.02000.0200920,700
Jan 28, 20250.02500.03000.02500.02500.0250313,000
Jan 27, 20250.02500.03000.02500.03000.0300318,000
Jan 24, 20250.03000.03000.02500.03000.0300153,200
Jan 23, 20250.03500.03500.03000.03000.0300379,000
Jan 22, 20250.03500.04000.02500.03000.0300960,400
Jan 21, 20250.04500.04500.04000.04000.04003,005,700
Jan 20, 20250.06000.06000.03500.04000.04004,760,600
Jan 17, 20250.07500.08000.07500.08000.0800186,300
Jan 16, 20250.07000.07500.07000.07500.0750271,000
Jan 15, 20250.07000.07500.07000.07500.0750104,000
Jan 14, 20250.07000.07000.07000.07000.070094,000
Jan 13, 20250.07000.07000.07000.07000.0700180,000
Jan 10, 20250.07500.07500.07000.07000.070035,300
Jan 9, 20250.07000.07500.07000.07500.075023,200
Jan 8, 20250.07000.07500.07000.07500.0750232,000
Jan 7, 20250.07000.07500.07000.07000.0700111,500
Jan 6, 20250.07000.07500.07000.07500.0750397,900
Jan 3, 20250.06500.06500.06500.06500.0650303,200
Jan 2, 20250.06500.06500.06000.06500.06505,000
Dec 31, 20240.06500.06500.06500.06500.06506,600
Dec 30, 20240.06500.06500.06000.06000.0600272,200
Dec 27, 20240.06500.06500.05500.06000.0600199,500
Dec 24, 20240.06000.06000.06000.06000.060016,000
Dec 23, 20240.05500.06000.05500.05500.0550188,000
Dec 20, 20240.05500.05500.05500.05500.0550129,000
Dec 19, 20240.05500.06000.05500.06000.0600146,000
Dec 18, 20240.07500.07500.06000.06000.06001,795,600
Dec 17, 20240.07000.07500.07000.07500.0750189,000
Dec 16, 20240.08000.08000.07000.07000.0700103,100
Dec 13, 20240.07500.07500.07000.07500.0750123,200
Dec 12, 20240.08000.08000.07000.07500.0750146,600
Dec 11, 20240.07000.08000.07000.08000.0800100,700
Dec 10, 20240.07500.07500.07500.07500.075051,500
Dec 9, 20240.07500.07500.07500.07500.075068,100
Dec 6, 20240.07500.07500.07500.07500.0750264,000
Dec 5, 20240.08000.08000.07500.08000.0800216,100
Dec 4, 20240.08000.08000.07500.08000.080026,100
Dec 3, 20240.08000.08000.08000.08000.080087,500
Dec 2, 20240.08000.08500.08000.08500.0850115,000
Nov 29, 20240.08500.08500.08500.08500.085073,100
Nov 28, 20240.08500.08500.08000.08500.085088,600
Nov 27, 20240.08000.08500.08000.08500.0850147,200
Nov 26, 20240.08000.08000.08000.08000.080031,000
Nov 25, 20240.08000.08000.08000.08000.0800-
Nov 22, 20240.08000.08000.08000.08000.080078,900
Nov 21, 20240.08000.08000.08000.08000.080056,300
Nov 20, 20240.08000.08000.07500.08000.080092,000
Nov 19, 20240.08000.08500.07500.07500.0750331,600
Nov 18, 20240.09000.09500.08000.08000.0800817,600
Nov 15, 20240.09000.09500.09000.09500.0950133,000
Nov 14, 20240.08500.09500.08500.09000.0900146,400
Nov 13, 20240.09500.09500.08500.08500.085067,000
Nov 12, 20240.08500.09000.08000.09000.0900251,100
Nov 11, 20240.09000.09000.08500.08500.085070,700
Nov 8, 20240.09000.09000.09000.09000.090098,100
Nov 7, 20240.09500.10000.09500.09500.095087,000
Nov 6, 20240.09000.09000.09000.09000.090014,800
Nov 5, 20240.09500.09500.09500.09500.095012,100
Nov 4, 20240.09000.09000.09000.09000.0900-
Nov 1, 20240.09000.09500.09000.09000.090044,100
Oct 31, 20240.08500.09000.08500.09000.090027,200
Oct 30, 20240.09000.09000.08500.08500.085014,000
Oct 29, 20240.09000.09000.08500.08500.085031,000
Oct 28, 20240.09000.09000.08500.08500.085045,500
Oct 25, 20240.09500.09500.09500.09500.09506,000
Oct 24, 20240.09500.09500.09500.09500.09505,000
Oct 23, 20240.09500.09500.09000.09000.090064,000
Oct 22, 20240.09000.09000.09000.09000.09009,000
Oct 21, 20240.09000.09000.09000.09000.0900106,100
Oct 18, 20240.09500.09500.09000.09000.0900234,500
Oct 17, 20240.10000.10000.10000.10000.10001,500
Oct 16, 20240.10000.10000.09500.09500.095023,000
Oct 15, 20240.10000.10000.09500.09500.095046,200
Oct 11, 20240.10000.10000.10000.10000.10001,900
Oct 10, 20240.09500.09500.09500.09500.095032,500
Oct 9, 20240.10000.10000.09500.09500.095031,500
Oct 8, 20240.09500.10000.09500.09500.095012,000
Oct 7, 20240.10000.10000.10000.10000.10006,500
Oct 4, 20240.09500.10000.09500.09500.095033,500
Oct 3, 20240.10000.10000.10000.10000.100029,800
Oct 2, 20240.10500.10500.10500.10500.105026,500
Oct 1, 20240.10000.10500.10000.10500.1050106,500
Sep 30, 20240.09500.10500.09500.10500.105042,100
Sep 27, 20240.10000.10000.10000.10000.100036,000
Sep 26, 20240.10000.10000.10000.10000.100029,100
Sep 25, 20240.10000.10000.09500.10000.100062,300
Sep 24, 20240.10000.10000.10000.10000.10002,000
Sep 23, 20240.10000.10000.10000.10000.100070,100
Sep 20, 20240.10000.10000.09500.10000.100038,000
Sep 19, 20240.09500.10000.09000.09500.095075,000
Sep 18, 20240.10000.10000.09000.09000.0900371,200
Sep 17, 20240.09000.09500.09000.09500.095035,700
Sep 16, 20240.10000.10000.09500.09500.095018,500
Sep 13, 20240.10000.10000.10000.10000.10005,500
Sep 12, 20240.10000.10000.10000.10000.100012,000
Sep 11, 20240.09500.10000.09000.10000.100079,000
Sep 10, 20240.10000.10000.09500.09500.095046,800
Sep 9, 20240.10000.10000.09500.10000.10007,500
Sep 6, 20240.10500.10500.10000.10000.100010,700
Sep 5, 20240.09500.10500.09500.10500.1050241,300
Sep 4, 20240.09500.09500.09500.09500.095047,500
Sep 3, 20240.10000.10000.10000.10000.1000-
Aug 30, 20240.09500.10000.09500.10000.100023,500
Aug 29, 20240.09500.10000.09500.10000.100062,000
Aug 28, 20240.10000.10000.09500.09500.095027,500
Aug 27, 20240.09500.09500.09000.09500.095053,900
Aug 26, 20240.09500.10000.09500.09500.095061,000
Aug 23, 20240.10000.10000.09500.09500.0950153,000
Aug 22, 20240.09500.10000.09500.10000.100098,000
Aug 21, 20240.09500.09500.09500.09500.095025,500
Aug 20, 20240.09500.09500.09500.09500.095012,000
Aug 19, 20240.09500.09500.09500.09500.0950100
Aug 16, 20240.09000.09500.09000.09500.095058,000
Aug 15, 20240.09000.09000.09000.09000.090020,000
Aug 14, 20240.09500.09500.08000.08500.0850551,500
Aug 13, 20240.09000.09000.09000.09000.090010,000
Aug 12, 20240.09000.09000.09000.09000.090088,200
Aug 9, 20240.09000.09000.09000.09000.090047,000
Aug 8, 20240.09500.09500.09000.09000.0900133,500
Aug 7, 20240.09000.09000.09000.09000.090092,000
Aug 6, 20240.09500.09500.08500.09000.090068,700
Aug 2, 20240.09000.09000.09000.09000.0900121,000
Aug 1, 20240.09000.09500.09000.09000.090017,000
Jul 31, 20240.09000.09500.09000.09500.0950273,900
Jul 30, 20240.09500.09500.09500.09500.095039,000
Jul 29, 20240.10000.10000.09500.09500.095035,600
Jul 26, 20240.09500.10000.09000.10000.1000133,000
Jul 25, 20240.09500.10000.09500.09500.095072,000
Jul 24, 20240.09500.09500.09000.09000.090058,000
Jul 23, 20240.10000.10000.09000.09000.0900439,500
Jul 22, 20240.10000.10000.10000.10000.1000230,600
Jul 19, 20240.11000.11000.10500.10500.105038,000
Jul 18, 20240.11000.11000.09500.11000.1100574,800
Jul 17, 20240.10500.11000.10500.10500.1050156,100
Jul 16, 20240.11500.11500.10000.10500.1050550,500
Jul 15, 20240.13000.13000.10000.11500.1150255,000
Jul 12, 20240.13500.14500.11500.12000.1200157,500
Jul 11, 20240.13000.14000.12000.13500.135084,500
Jul 10, 20240.13000.13000.12500.12500.125012,500
Jul 9, 20240.12500.12500.11500.12000.120018,000
Jul 8, 20240.12500.12500.12000.12000.120020,500
Jul 5, 20240.11500.12500.11500.12000.120033,800
Jul 4, 20240.11500.11500.11500.11500.11505,000
Jul 3, 20240.11500.11500.11500.11500.11509,300
Jul 2, 20240.12000.12000.11500.11500.115014,700
Jun 28, 20240.10500.12000.10000.11000.1100140,500
Jun 27, 20240.10000.10500.10000.10000.1000110,800
Jun 26, 20240.11000.11000.10000.10500.105053,500
Jun 25, 20240.11000.11000.11000.11000.11002,500
Jun 24, 20240.11000.11000.09500.10500.105079,000
Jun 21, 20240.10500.10500.10500.10500.105025,000
Jun 20, 20240.11000.11000.09500.09500.095061,000
Jun 19, 20240.10500.10500.10000.10500.105026,000
Jun 18, 20240.10000.10000.10000.10000.100012,400
Jun 17, 20240.10500.10500.10000.10000.100054,000
Jun 14, 20240.10500.10500.10000.10000.10009,000
Jun 13, 20240.10500.10500.10000.10000.100076,800
Jun 12, 20240.10500.10500.10500.10500.105050,800
Jun 11, 20240.11000.11000.10500.10500.105020,000
Jun 10, 20240.10500.10500.10000.10000.100081,500
Jun 7, 20240.10500.11000.10500.10500.1050104,300
Jun 6, 20240.11000.11000.10500.10500.105053,000
Jun 5, 20240.11000.11000.11000.11000.110010,500
Jun 4, 20240.11500.11500.11000.11000.1100122,600
Jun 3, 20240.12000.12000.11000.11500.1150232,900
May 31, 20240.11000.14000.11000.13000.1300672,600
May 30, 20240.09500.10500.09000.10500.1050436,600
May 29, 20240.08500.08500.08500.08500.085075,000
May 28, 20240.08000.08000.07500.08000.080043,100
May 27, 20240.08000.08000.08000.08000.08007,300
May 24, 20240.08000.08500.08000.08500.085024,000
May 23, 20240.09000.09000.08000.08000.0800136,200
May 22, 20240.08500.08500.08500.08500.0850-
May 21, 20240.08500.09000.08500.08500.085029,000
May 17, 20240.09000.09000.09000.09000.090023,000
May 16, 20240.08500.09000.08500.09000.09004,300
May 15, 20240.09500.09500.09500.09500.09506,000
May 14, 20240.09500.09500.08500.08500.085012,000
May 13, 20240.08500.09000.08500.09000.090036,000
May 10, 20240.09000.09000.08500.09000.090037,000
May 9, 20240.09000.09000.09000.09000.09003,000
May 8, 20240.09500.09500.09500.09500.09504,000
May 7, 20240.09500.09500.09500.09500.09509,000
May 6, 20240.08500.08500.08500.08500.085010,000
May 3, 20240.09500.09500.08500.08500.08504,000
May 2, 20240.09500.09500.09500.09500.0950-
May 1, 20240.09000.09500.09000.09500.095024,500
Apr 30, 20240.09000.09500.09000.09500.095081,000
Apr 29, 20240.08500.09000.08500.09000.090013,000
Apr 26, 20240.09000.09000.09000.09000.090033,000
Apr 25, 20240.09000.09000.09000.09000.0900-

Related Tickers