Knight Therapeutics Inc. (GUD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | 102,100 |
| 20 June 2024 | 5.46 | 5.52 | 5.41 | 5.41 | 5.41 | 49,700 |
| 19 June 2024 | 5.46 | 5.55 | 5.42 | 5.45 | 5.45 | 43,800 |
| 18 June 2024 | 5.48 | 5.59 | 5.43 | 5.43 | 5.43 | 43,600 |
| 17 June 2024 | 5.70 | 5.71 | 5.48 | 5.50 | 5.50 | 109,100 |
| 14 June 2024 | 5.80 | 5.80 | 5.69 | 5.70 | 5.70 | 31,200 |
| 13 June 2024 | 5.85 | 5.86 | 5.73 | 5.74 | 5.74 | 57,000 |
| 12 June 2024 | 5.81 | 5.94 | 5.70 | 5.86 | 5.86 | 98,800 |
| 11 June 2024 | 5.78 | 5.80 | 5.67 | 5.74 | 5.74 | 40,300 |
| 10 June 2024 | 5.87 | 5.87 | 5.76 | 5.81 | 5.81 | 50,400 |
| 07 June 2024 | 5.85 | 5.89 | 5.85 | 5.86 | 5.86 | 26,100 |
| 06 June 2024 | 5.93 | 5.94 | 5.80 | 5.87 | 5.87 | 29,600 |
| 05 June 2024 | 5.77 | 5.93 | 5.76 | 5.87 | 5.87 | 44,200 |
| 04 June 2024 | 5.82 | 5.85 | 5.73 | 5.73 | 5.73 | 26,700 |
| 03 June 2024 | 5.95 | 6.01 | 5.81 | 5.87 | 5.87 | 31,300 |
| 31 May 2024 | 5.77 | 6.02 | 5.77 | 6.00 | 6.00 | 296,500 |
| 30 May 2024 | 5.91 | 6.05 | 5.79 | 5.79 | 5.79 | 48,100 |
| 29 May 2024 | 5.84 | 6.01 | 5.84 | 6.01 | 6.01 | 62,600 |
| 28 May 2024 | 5.90 | 5.93 | 5.74 | 5.93 | 5.93 | 146,100 |
| 27 May 2024 | 5.94 | 6.00 | 5.93 | 6.00 | 6.00 | 11,500 |
| 24 May 2024 | 5.95 | 6.08 | 5.92 | 6.00 | 6.00 | 72,900 |
| 23 May 2024 | 5.99 | 5.99 | 5.87 | 5.96 | 5.96 | 68,900 |
| 22 May 2024 | 6.06 | 6.07 | 5.99 | 6.00 | 6.00 | 49,200 |
| 21 May 2024 | 6.04 | 6.09 | 6.01 | 6.07 | 6.07 | 51,100 |
| 17 May 2024 | 6.14 | 6.17 | 6.10 | 6.11 | 6.11 | 32,300 |
| 16 May 2024 | 6.17 | 6.17 | 6.08 | 6.14 | 6.14 | 34,200 |
| 15 May 2024 | 6.15 | 6.22 | 6.07 | 6.10 | 6.10 | 55,500 |
| 14 May 2024 | 6.05 | 6.22 | 6.04 | 6.15 | 6.15 | 89,000 |
| 13 May 2024 | 5.98 | 6.05 | 5.96 | 6.05 | 6.05 | 82,300 |
| 10 May 2024 | 6.07 | 6.10 | 5.89 | 5.94 | 5.94 | 90,800 |
| 09 May 2024 | 5.90 | 6.17 | 5.87 | 6.10 | 6.10 | 224,700 |
| 08 May 2024 | 5.87 | 5.95 | 5.87 | 5.92 | 5.92 | 50,200 |
| 07 May 2024 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | 31,900 |
| 06 May 2024 | 5.92 | 5.95 | 5.85 | 5.92 | 5.92 | 17,400 |
| 03 May 2024 | 5.84 | 5.94 | 5.82 | 5.91 | 5.91 | 55,500 |
| 02 May 2024 | 5.78 | 5.86 | 5.75 | 5.82 | 5.82 | 23,100 |
| 01 May 2024 | 5.73 | 5.80 | 5.71 | 5.77 | 5.77 | 12,000 |
| 30 Apr 2024 | 5.80 | 5.80 | 5.71 | 5.77 | 5.77 | 30,200 |
| 29 Apr 2024 | 5.66 | 5.81 | 5.66 | 5.79 | 5.79 | 25,100 |
| 26 Apr 2024 | 5.81 | 5.84 | 5.68 | 5.73 | 5.73 | 41,300 |
| 25 Apr 2024 | 5.70 | 5.72 | 5.56 | 5.69 | 5.69 | 59,300 |
| 24 Apr 2024 | 5.87 | 5.87 | 5.72 | 5.72 | 5.72 | 22,000 |
| 23 Apr 2024 | 5.79 | 5.88 | 5.78 | 5.82 | 5.82 | 26,100 |
| 22 Apr 2024 | 5.77 | 5.79 | 5.71 | 5.79 | 5.79 | 40,200 |
| 19 Apr 2024 | 5.83 | 5.83 | 5.72 | 5.72 | 5.72 | 22,200 |
| 18 Apr 2024 | 5.90 | 5.94 | 5.76 | 5.79 | 5.79 | 75,600 |
| 17 Apr 2024 | 5.86 | 5.90 | 5.75 | 5.86 | 5.86 | 59,000 |
| 16 Apr 2024 | 5.76 | 5.82 | 5.70 | 5.77 | 5.77 | 56,100 |
| 15 Apr 2024 | 5.88 | 5.88 | 5.72 | 5.76 | 5.76 | 69,400 |
| 12 Apr 2024 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | 51,500 |
| 11 Apr 2024 | 5.85 | 5.95 | 5.82 | 5.87 | 5.87 | 103,800 |
| 10 Apr 2024 | 5.60 | 5.87 | 5.57 | 5.82 | 5.82 | 155,400 |
| 09 Apr 2024 | 5.48 | 5.65 | 5.48 | 5.57 | 5.57 | 62,800 |
| 08 Apr 2024 | 5.38 | 5.61 | 5.38 | 5.54 | 5.54 | 61,800 |
| 05 Apr 2024 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 37,400 |
| 04 Apr 2024 | 5.30 | 5.36 | 5.26 | 5.32 | 5.32 | 63,100 |
| 03 Apr 2024 | 5.24 | 5.36 | 5.24 | 5.34 | 5.34 | 56,900 |
| 02 Apr 2024 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | 32,600 |
| 01 Apr 2024 | 5.31 | 5.36 | 5.23 | 5.32 | 5.32 | 49,700 |
| 28 Mar 2024 | 5.41 | 5.48 | 5.29 | 5.30 | 5.30 | 35,900 |
| 27 Mar 2024 | 5.43 | 5.46 | 5.35 | 5.44 | 5.44 | 28,600 |
| 26 Mar 2024 | 5.23 | 5.49 | 5.23 | 5.43 | 5.43 | 127,700 |
| 25 Mar 2024 | 5.27 | 5.31 | 5.23 | 5.25 | 5.25 | 478,200 |
| 22 Mar 2024 | 5.25 | 5.33 | 5.25 | 5.27 | 5.27 | 78,100 |
| 21 Mar 2024 | 5.26 | 5.36 | 5.21 | 5.23 | 5.23 | 132,900 |
| 20 Mar 2024 | 5.44 | 5.47 | 5.38 | 5.39 | 5.39 | 158,000 |
| 19 Mar 2024 | 5.41 | 5.45 | 5.38 | 5.40 | 5.40 | 31,500 |
| 18 Mar 2024 | 5.35 | 5.44 | 5.32 | 5.38 | 5.38 | 59,600 |
| 15 Mar 2024 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 55,700 |
| 14 Mar 2024 | 5.27 | 5.36 | 5.27 | 5.32 | 5.32 | 39,500 |
| 13 Mar 2024 | 5.32 | 5.40 | 5.26 | 5.28 | 5.28 | 53,300 |
| 12 Mar 2024 | 5.31 | 5.32 | 5.25 | 5.31 | 5.31 | 99,300 |
| 11 Mar 2024 | 5.32 | 5.33 | 5.22 | 5.29 | 5.29 | 46,500 |
| 08 Mar 2024 | 5.52 | 5.52 | 5.31 | 5.32 | 5.32 | 65,100 |
| 07 Mar 2024 | 5.48 | 5.51 | 5.45 | 5.51 | 5.51 | 34,000 |
| 06 Mar 2024 | 5.50 | 5.57 | 5.45 | 5.45 | 5.45 | 117,700 |
| 05 Mar 2024 | 5.54 | 5.55 | 5.50 | 5.52 | 5.52 | 52,100 |
| 04 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | 34,800 |
| 01 Mar 2024 | 5.44 | 5.58 | 5.44 | 5.53 | 5.53 | 109,200 |
| 29 Feb 2024 | 5.41 | 5.59 | 5.41 | 5.44 | 5.44 | 142,300 |
| 28 Feb 2024 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | 100,900 |
| 27 Feb 2024 | 5.45 | 5.64 | 5.45 | 5.57 | 5.57 | 36,700 |
| 26 Feb 2024 | 5.45 | 5.52 | 5.43 | 5.49 | 5.49 | 52,600 |
| 23 Feb 2024 | 5.44 | 5.52 | 5.44 | 5.51 | 5.51 | 40,900 |
| 22 Feb 2024 | 5.42 | 5.51 | 5.41 | 5.45 | 5.45 | 20,300 |
| 21 Feb 2024 | 5.37 | 5.55 | 5.36 | 5.41 | 5.41 | 52,100 |
| 20 Feb 2024 | 5.56 | 5.56 | 5.37 | 5.40 | 5.40 | 64,200 |
| 16 Feb 2024 | 5.55 | 5.61 | 5.52 | 5.58 | 5.58 | 40,800 |
| 15 Feb 2024 | 5.52 | 5.61 | 5.48 | 5.58 | 5.58 | 51,500 |
| 14 Feb 2024 | 5.63 | 5.63 | 5.51 | 5.53 | 5.53 | 25,900 |
| 13 Feb 2024 | 5.66 | 5.67 | 5.55 | 5.58 | 5.58 | 50,900 |
| 12 Feb 2024 | 5.67 | 5.68 | 5.65 | 5.66 | 5.66 | 36,800 |
| 09 Feb 2024 | 5.64 | 5.69 | 5.59 | 5.66 | 5.66 | 53,700 |
| 08 Feb 2024 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 96,600 |
| 07 Feb 2024 | 5.69 | 5.69 | 5.45 | 5.51 | 5.51 | 113,200 |
| 06 Feb 2024 | 5.42 | 5.63 | 5.40 | 5.63 | 5.63 | 101,800 |
| 05 Feb 2024 | 5.37 | 5.42 | 5.30 | 5.40 | 5.40 | 163,900 |
| 02 Feb 2024 | 5.38 | 5.39 | 5.24 | 5.29 | 5.29 | 148,300 |
| 01 Feb 2024 | 5.28 | 5.39 | 5.28 | 5.37 | 5.37 | 68,700 |
| 31 Jan 2024 | 5.39 | 5.40 | 5.31 | 5.31 | 5.31 | 81,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.