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

TSXV - Free Realtime Quote CAD

XORTX Therapeutics Inc. (XRTX.V)

Compare
1.1500
-0.0500
(-4.17%)
As of 9:30:00 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.15001.15001.15001.15001.1500179
Apr 10, 20251.20001.20001.20001.20001.2000-
Apr 9, 20251.20001.20001.20001.20001.2000100
Apr 8, 20251.27001.27001.24001.24001.2400500
Apr 7, 20251.32001.33001.32001.32001.320010,700
Apr 4, 20251.29001.29001.22001.28001.28003,800
Apr 3, 20251.30001.30001.25001.30001.30009,500
Apr 2, 20251.41001.41001.36001.37001.37005,900
Apr 1, 20251.44001.44001.44001.44001.44001,500
Mar 31, 20251.43001.44001.41001.41001.41001,400
Mar 28, 20251.40001.43001.39001.39001.39006,000
Mar 27, 20251.44001.44001.39001.39001.39002,100
Mar 26, 20251.44001.45001.44001.45001.45002,000
Mar 25, 20251.45001.45001.38001.38001.38002,400
Mar 24, 20251.54001.54001.42001.50001.50006,800
Mar 21, 20251.38001.49001.38001.49001.49001,700
Mar 20, 20251.47001.50001.47001.48001.480011,700
Mar 19, 20251.41001.42001.36001.39001.39005,100
Mar 18, 20251.45001.48001.35001.35001.35005,500
Mar 17, 20251.26001.48001.26001.42001.42004,200
Mar 14, 20251.42001.54001.42001.44001.440013,300
Mar 13, 20251.32001.40001.32001.40001.40009,100
Mar 12, 20251.32001.38001.30001.31001.31003,900
Mar 11, 20251.31001.31001.20001.25001.250011,300
Mar 10, 20251.40001.42001.35001.37001.370014,400
Mar 7, 20251.38001.45001.35001.42001.42003,800
Mar 6, 20251.42001.46001.40001.41001.41004,000
Mar 5, 20251.49001.55001.49001.49001.49003,300
Mar 4, 20251.42001.55001.42001.55001.550014,100
Mar 3, 20251.27001.39001.27001.36001.36002,900
Feb 28, 20251.39001.50001.25001.42001.420022,600
Feb 27, 20251.23001.82001.23001.54001.540063,900
Feb 26, 20251.22001.22001.18001.18001.18007,300
Feb 25, 20251.20001.20001.20001.20001.2000600
Feb 24, 20251.21001.21001.19001.19001.19001,000
Feb 21, 20251.37001.37001.20001.20001.200017,500
Feb 20, 20251.36001.36001.30001.34001.34001,800
Feb 19, 20251.29001.31001.29001.30001.3000800
Feb 18, 20251.31001.31001.28001.29001.29003,300
Feb 14, 20251.39001.40001.24001.35001.350061,800
Feb 13, 20251.35001.36001.31001.36001.36003,300
Feb 12, 20251.28001.29001.28001.29001.2900200
Feb 11, 20251.30001.30001.29001.29001.2900300
Feb 10, 20251.25001.25001.25001.25001.2500-
Feb 7, 20251.28001.28001.25001.25001.2500500
Feb 6, 20251.28001.36001.25001.36001.360014,000
Feb 5, 20251.27001.27001.27001.27001.2700800
Feb 4, 20251.33001.33001.31001.31001.3100600
Feb 3, 20251.40001.40001.32001.38001.38002,300
Jan 31, 20251.38001.38001.38001.38001.3800200
Jan 30, 20251.32001.32001.32001.32001.3200300
Jan 29, 20251.34001.35001.31001.35001.35001,600
Jan 28, 20251.35001.38001.35001.38001.3800300
Jan 27, 20251.31001.35001.31001.32001.32001,100
Jan 24, 20251.26001.34001.26001.30001.300012,700
Jan 23, 20251.36001.36001.35001.36001.36003,600
Jan 22, 20251.44001.44001.40001.40001.400010,700
Jan 21, 20251.45001.46001.40001.40001.400014,100
Jan 20, 20251.46001.46001.46001.46001.4600-
Jan 17, 20251.43001.48001.43001.46001.46001,500
Jan 16, 20251.65001.65001.45001.54001.54008,400
Jan 15, 20251.30001.80001.28001.58001.580034,600
Jan 14, 20251.77002.49001.73001.80001.800019,400
Jan 13, 20251.88001.88001.79001.81001.81002,700
Jan 10, 20251.85001.85001.81001.85001.8500800
Jan 9, 20251.92002.02001.92001.95001.950011,000
Jan 8, 20251.75001.93001.75001.93001.93001,200
Jan 7, 20251.85001.85001.70001.70001.70007,900
Jan 6, 20251.94001.96001.80001.92001.92004,300
Jan 3, 20251.87001.93001.79001.81001.81001,300
Jan 2, 20251.66001.66001.66001.66001.6600100
Dec 31, 20241.69001.69001.69001.69001.6900-
Dec 30, 20241.69001.69001.69001.69001.6900100
Dec 27, 20241.55001.68001.55001.68001.68001,700
Dec 24, 20241.59001.59001.59001.59001.5900200
Dec 23, 20241.60001.60001.59001.59001.5900200
Dec 20, 20241.60001.60001.57001.57001.57002,100
Dec 19, 20241.62001.62001.61001.61001.61001,700
Dec 18, 20241.63001.63001.62001.62001.6200300
Dec 17, 20241.65001.79001.65001.75001.75002,300
Dec 16, 20241.69001.69001.69001.69001.6900-
Dec 13, 20241.62001.79001.62001.69001.69002,200
Dec 12, 20241.61001.64001.61001.64001.6400600
Dec 11, 20241.71001.71001.70001.70001.70002,900
Dec 10, 20241.66001.66001.66001.66001.6600100
Dec 9, 20241.63001.63001.63001.63001.6300-
Dec 6, 20241.63001.63001.63001.63001.6300-
Dec 5, 20241.63001.63001.60001.63001.6300300
Dec 4, 20241.73001.73001.64001.70001.70001,700
Dec 3, 20241.74001.76001.71001.76001.7600800
Dec 2, 20241.98001.99001.79001.85001.85001,500
Nov 29, 20241.73001.89001.72001.89001.8900500
Nov 28, 20241.79001.85001.75001.75001.75001,200
Nov 27, 20241.77001.79001.74001.74001.74004,000
Nov 26, 20241.73001.76001.61001.63001.63004,600
Nov 25, 20241.74001.77001.73001.73001.73002,300
Nov 22, 20241.74001.74001.73001.73001.73001,300
Nov 21, 20241.88001.88001.88001.88001.8800-
Nov 20, 20241.90001.90001.88001.88001.8800900
Nov 19, 20241.80001.89001.79001.89001.89006,100
Nov 18, 20241.78001.83001.68001.74001.74006,600
Nov 15, 20241.91001.95001.80001.95001.9500900
Nov 14, 20241.90002.01001.89001.95001.95001,600
Nov 13, 20241.92001.94001.88001.94001.94002,400
Nov 12, 20241.94001.95001.87001.87001.87003,800
Nov 11, 20242.11002.11002.10002.10002.10001,500
Nov 8, 20241.97002.22001.97002.22002.2200400
Nov 7, 20242.12002.16002.10002.10002.10009,500
Nov 6, 20242.17002.20002.03002.05002.05005,400
Nov 5, 20241.89002.15001.89002.03002.03001,900
Nov 4, 20241.88001.94001.85001.94001.94005,100
Nov 1, 20242.00002.04001.88001.97001.97002,700
Oct 31, 20242.00002.00001.94001.98001.98001,600
Oct 30, 20242.06002.06002.05002.05002.0500900
Oct 29, 20242.17002.21002.06002.14002.14001,600
Oct 28, 20242.19002.19002.19002.19002.1900400
Oct 25, 20242.18002.19002.18002.19002.1900600
Oct 24, 20242.11002.20002.11002.15002.15004,200
Oct 23, 20242.25002.39002.19002.22002.22004,800
Oct 22, 20242.69002.69002.08002.20002.20009,400
Oct 21, 20242.70002.71002.35002.35002.350011,600
Oct 18, 20242.63002.79002.63002.69002.69007,600
Oct 17, 20242.89002.89002.53002.67002.670013,700
Oct 16, 20242.53003.29002.26002.94002.940033,800
Oct 15, 20242.12003.46002.11002.53002.530070,500
Oct 11, 20242.15002.25002.11002.11002.11001,500
Oct 10, 20242.21002.28002.08002.08002.08005,000
Oct 9, 20242.45002.54002.25002.33002.330014,600
Oct 8, 20242.16002.55002.16002.39002.390014,800
Oct 7, 20242.12502.15002.12502.15002.1500700
Oct 4, 20242.08002.12002.07002.10002.10002,400
Oct 3, 20242.12002.20002.12002.20002.20004,700
Oct 2, 20242.07002.07002.03002.03002.03001,000
Oct 1, 20242.28002.29002.09002.15002.15002,800
Sep 30, 20242.15002.15002.15002.15002.1500300
Sep 27, 20242.18002.18002.06002.10002.10003,000
Sep 26, 20242.07002.09001.89002.09002.09002,100
Sep 25, 20242.32002.36002.21002.25002.25004,300
Sep 24, 20242.22002.31002.12002.25002.25008,700
Sep 23, 20242.26002.29002.22002.22002.22004,000
Sep 20, 20242.47002.47002.47002.47002.4700-
Sep 19, 20242.38002.47002.38002.47002.4700900
Sep 18, 20242.40002.43002.40002.43002.4300300
Sep 17, 20242.55002.60002.50002.50002.5000600
Sep 16, 20242.50002.50002.50002.50002.5000400
Sep 13, 20242.47002.47002.30002.38002.38003,900
Sep 12, 20242.43002.43002.25002.27002.27009,900
Sep 11, 20242.64002.64002.27002.35002.35005,800
Sep 10, 20242.58002.77002.58002.77002.77003,600
Sep 9, 20242.71002.77002.55002.77002.77005,200
Sep 6, 20243.24003.44002.65002.79002.790019,300
Sep 5, 20243.12003.48002.81003.27003.270025,800
Sep 4, 20242.79003.11002.71003.11003.11008,800
Sep 3, 20242.77003.57002.42003.01003.010035,500
Aug 30, 20243.15003.25002.59002.68002.680049,100
Aug 29, 20241.92003.88001.87003.61003.6100267,200
Aug 28, 20241.57001.57001.54001.54001.54001,000
Aug 27, 20241.64001.64001.55501.58001.58009,900
Aug 26, 20241.70001.70001.65001.67001.67005,000
Aug 23, 20241.70001.70001.70001.70001.7000600
Aug 22, 20241.81001.81001.64001.68001.680026,800
Aug 21, 20241.81001.82001.81001.81001.8100700
Aug 20, 20241.91001.92001.80001.87001.87003,500
Aug 19, 20242.10002.14001.92001.92001.92004,700
Aug 16, 20241.96002.13001.96002.13002.1300300
Aug 15, 20242.09002.10001.95001.96001.96002,600
Aug 14, 20242.01002.01001.96001.96001.96002,600
Aug 13, 20242.00002.00001.95001.95001.95003,800
Aug 12, 20242.15002.15001.99002.02002.02002,300
Aug 9, 20242.15002.24002.08002.24002.24002,800
Aug 8, 20242.29002.33002.10002.33002.33007,200
Aug 7, 20242.15002.15002.03002.03002.03001,000
Aug 6, 20242.42002.42002.04002.07002.07002,200
Aug 2, 20242.23002.23002.20002.20002.2000500
Aug 1, 20242.37002.37002.22002.22002.22007,700
Jul 31, 20242.38002.44002.38002.38002.38004,500
Jul 30, 20242.44002.45002.35002.43002.43001,200
Jul 29, 20242.45002.45002.45002.45002.4500100
Jul 26, 20242.70002.76002.40002.48002.48003,300
Jul 25, 20242.55002.58002.44002.58002.58003,900
Jul 24, 20242.55002.55002.55002.55002.55001,600
Jul 23, 20242.36002.63002.33002.55002.55008,000
Jul 22, 20242.35002.45002.35002.40002.40001,000
Jul 19, 20242.34002.34002.34002.34002.3400200
Jul 18, 20242.63002.63002.50002.50002.50004,000
Jul 17, 20242.47002.53002.30002.53002.530017,300
Jul 16, 20242.63002.67002.37002.50002.500012,700
Jul 15, 20242.64002.86002.64002.72002.72003,300
Jul 12, 20242.39003.72002.23002.67002.670042,300
Jul 11, 20242.36002.36002.16002.19002.19003,200
Jul 10, 20242.34002.46002.32002.34002.34001,300
Jul 9, 20242.32002.32002.32002.32002.32001,700
Jul 8, 20242.44002.49002.35002.35002.35002,200
Jul 5, 20242.46002.46002.46002.46002.4600-
Jul 4, 20242.44502.48002.44502.46002.46001,300
Jul 3, 20242.44002.47002.39002.39002.39001,100
Jul 2, 20242.48002.48002.44002.44002.4400800
Jun 28, 20242.57002.57002.57002.57002.5700-
Jun 27, 20242.61002.61002.57002.57002.57002,800
Jun 26, 20242.65002.65002.65002.65002.6500400
Jun 25, 20242.80002.80002.80002.80002.8000200
Jun 24, 20242.81002.81002.81002.81002.8100100
Jun 21, 20242.97002.97002.91002.91002.9100500
Jun 20, 20242.77002.77002.77002.77002.7700100
Jun 19, 20242.85002.85002.85002.85002.8500-
Jun 18, 20242.85002.85002.85002.85002.8500-
Jun 17, 20242.71002.85002.70002.85002.85003,500
Jun 14, 20242.70002.70002.70002.70002.7000-
Jun 13, 20242.71002.72002.70002.70002.70001,600
Jun 12, 20242.81002.99002.80002.99002.99002,800
Jun 11, 20243.20003.25002.88002.88002.88002,400
Jun 10, 20243.19003.19002.86002.86002.86005,200
Jun 7, 20243.29003.29003.20003.20003.2000900
Jun 6, 20243.26003.26003.26003.26003.2600500
Jun 5, 20243.46003.50003.46003.50003.50001,100
Jun 4, 20243.65003.65003.65003.65003.6500-
Jun 3, 20243.50003.65003.50003.65003.65001,200
May 31, 20243.50003.50003.50003.50003.5000300
May 30, 20243.38003.38003.36003.36003.3600500
May 29, 20243.30003.45003.30003.41003.4100700
May 28, 20243.61003.62003.50003.55003.55001,600
May 27, 20243.41003.42003.41003.42003.4200500
May 24, 20243.88003.88003.50003.50003.5000600
May 23, 20243.94003.94003.94003.94003.94002,500
May 22, 20243.50003.57003.50003.57003.57007,200
May 21, 20243.11003.60003.11003.50003.50006,400
May 17, 20243.35003.35003.35003.35003.3500400
May 16, 20243.28003.35003.25003.35003.35004,600
May 15, 20243.44003.48003.32003.38003.38005,000
May 14, 20243.26003.32003.26003.32003.32002,100
May 13, 20243.33003.33003.33003.33003.3300100
May 10, 20243.61003.61003.46003.46003.46006,100
May 9, 20243.57003.58003.57003.57003.5700400
May 8, 20243.73003.75003.69503.75003.75002,000
May 7, 20244.05004.10003.65003.65003.650010,700
May 6, 20243.60003.60003.60003.60003.6000100
May 3, 20243.72003.72003.61003.65003.65006,700
May 2, 20243.55003.55003.40003.40003.40002,800
May 1, 20243.53003.53003.53003.53003.5300100
Apr 30, 20243.65003.68003.50003.50003.50005,900
Apr 29, 20244.20004.26003.60003.60003.600011,600
Apr 26, 20243.62004.10003.42004.07004.07009,900
Apr 25, 20243.76003.89003.51003.62003.62006,000
Apr 24, 20243.90003.98003.90003.95003.95008,000
Apr 23, 20243.95003.95003.95003.95003.95001,700
Apr 22, 20244.00004.17004.00004.07004.07005,500
Apr 19, 20244.07004.07004.00004.07004.07004,000
Apr 18, 20244.16004.24004.10004.24004.24001,900
Apr 17, 20244.49004.50004.30004.30004.30003,200
Apr 16, 20244.29004.30004.25004.26004.26002,200
Apr 15, 20244.64004.65004.50004.50004.50006,200
Apr 12, 20244.82004.82004.61004.61004.61003,900
Apr 11, 20244.95004.95004.90004.90004.90001,800

Related Tickers

AGNPF Algernon Pharmaceuticals Inc.
0.0540
0.00%
 
MBIO.CN MindBio Therapeutics Corp.
0.0100
0.00%
 
AGN.CN Algernon Pharmaceuticals Inc.
0.0850
+6.25%
 
BCT.TO BriaCell Therapeutics Corp.
5.95
+4.20%
 
BOLT Bolt Biotherapeutics, Inc.
0.3241
+0.97%
 
SLN Silence Therapeutics plc
2.3700
+8.24%
 
OGEN Oragenics, Inc.
0.1929
+8.98%
 
CMPX Compass Therapeutics, Inc.
1.6700
+1.21%
 
NNVC NanoViricides, Inc.
1.0999
+2.83%
 
BSEM BioStem Technologies, Inc.
11.00
+18.17%