Knight Therapeutics Inc. (TSX:GUD)
Canada
· Delayed Price · Currency is CAD 5.86
+0.15 (2.63%)
May 12, 2025, 4:00 PM EDT
Knight Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.73 | 5.88 | 5.73 | 5.86 | 5.86 | 2.63% | 44,563 |
| May 9, 2025 | 5.68 | 5.79 | 5.65 | 5.71 | 5.71 | 0.53% | 25,937 |
| May 8, 2025 | 6.04 | 6.04 | 5.50 | 5.68 | 5.68 | -6.43% | 132,436 |
| May 7, 2025 | 6.12 | 6.12 | 6.03 | 6.07 | 6.07 | -0.33% | 65,400 |
| May 6, 2025 | 6.05 | 6.15 | 6.05 | 6.09 | 6.09 | 0.16% | 38,038 |
| May 5, 2025 | 6.18 | 6.18 | 6.06 | 6.08 | 6.08 | -1.46% | 41,742 |
| May 2, 2025 | 6.13 | 6.22 | 6.10 | 6.17 | 6.17 | 0.65% | 50,300 |
| May 1, 2025 | 6.10 | 6.18 | 6.05 | 6.13 | 6.13 | 0.82% | 44,200 |
| Apr 30, 2025 | 5.99 | 6.08 | 5.95 | 6.08 | 6.08 | 1.50% | 30,900 |
| Apr 29, 2025 | 5.94 | 6.00 | 5.88 | 5.99 | 5.99 | 1.18% | 17,400 |
| Apr 28, 2025 | 5.92 | 5.97 | 5.86 | 5.92 | 5.92 | 0.34% | 31,900 |
| Apr 25, 2025 | 5.84 | 5.91 | 5.76 | 5.90 | 5.90 | 1.20% | 25,100 |
| Apr 24, 2025 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 1.04% | 31,800 |
| Apr 23, 2025 | 5.74 | 5.80 | 5.70 | 5.77 | 5.77 | 0.87% | 38,800 |
| Apr 22, 2025 | 5.82 | 5.82 | 5.70 | 5.72 | 5.72 | -1.04% | 44,518 |
| Apr 21, 2025 | 5.69 | 5.78 | 5.65 | 5.78 | 5.78 | 1.58% | 54,200 |
| Apr 17, 2025 | 5.66 | 5.81 | 5.66 | 5.69 | 5.69 | -0.52% | 23,200 |
| Apr 16, 2025 | 5.75 | 5.75 | 5.66 | 5.72 | 5.72 | -0.35% | 18,100 |
| Apr 15, 2025 | 5.71 | 5.77 | 5.70 | 5.74 | 5.74 | -0.52% | 27,838 |
| Apr 14, 2025 | 5.59 | 5.77 | 5.58 | 5.77 | 5.77 | 3.22% | 55,000 |
| Apr 11, 2025 | 5.43 | 5.65 | 5.43 | 5.59 | 5.59 | 2.95% | 49,800 |
| Apr 10, 2025 | 5.81 | 5.81 | 5.43 | 5.43 | 5.43 | -4.23% | 52,300 |
| Apr 9, 2025 | 5.50 | 5.70 | 5.44 | 5.67 | 5.67 | 0.89% | 125,408 |
| Apr 8, 2025 | 5.74 | 5.82 | 5.56 | 5.62 | 5.62 | -1.23% | 93,039 |
| Apr 7, 2025 | 5.68 | 5.82 | 5.55 | 5.69 | 5.69 | -2.90% | 153,948 |
| Apr 4, 2025 | 6.10 | 6.10 | 5.83 | 5.86 | 5.86 | -3.93% | 143,644 |
| Apr 3, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.13% | 80,247 |
| Apr 2, 2025 | 6.14 | 6.25 | 6.14 | 6.17 | 6.17 | - | 26,247 |
| Apr 1, 2025 | 6.11 | 6.30 | 6.08 | 6.17 | 6.17 | 0.33% | 166,200 |
| Mar 31, 2025 | 6.08 | 6.15 | 6.03 | 6.15 | 6.15 | 0.99% | 75,731 |
| Mar 28, 2025 | 6.03 | 6.10 | 6.00 | 6.09 | 6.09 | 1.50% | 58,415 |
| Mar 27, 2025 | 6.04 | 6.08 | 6.00 | 6.00 | 6.00 | -0.66% | 38,000 |
| Mar 26, 2025 | 6.00 | 6.06 | 5.99 | 6.04 | 6.04 | 0.50% | 59,643 |
| Mar 25, 2025 | 5.98 | 6.03 | 5.98 | 6.01 | 6.01 | 0.67% | 68,900 |
| Mar 24, 2025 | 6.20 | 6.20 | 5.92 | 5.97 | 5.97 | -3.40% | 76,100 |
| Mar 21, 2025 | 6.26 | 6.29 | 6.15 | 6.18 | 6.18 | -1.44% | 125,142 |
| Mar 20, 2025 | 6.19 | 6.45 | 6.19 | 6.27 | 6.27 | 0.32% | 220,118 |
| Mar 19, 2025 | 6.20 | 6.25 | 6.16 | 6.25 | 6.25 | 0.97% | 55,412 |
| Mar 18, 2025 | 6.16 | 6.25 | 6.16 | 6.19 | 6.19 | 0.32% | 80,900 |
| Mar 17, 2025 | 6.11 | 6.20 | 6.07 | 6.17 | 6.17 | 3.01% | 197,811 |
| Mar 14, 2025 | 5.90 | 5.99 | 5.85 | 5.99 | 5.99 | 1.87% | 57,300 |
| Mar 13, 2025 | 6.09 | 6.10 | 5.86 | 5.88 | 5.88 | -3.61% | 45,041 |
| Mar 12, 2025 | 6.03 | 6.15 | 6.03 | 6.10 | 6.10 | 1.67% | 232,912 |
| Mar 11, 2025 | 5.70 | 6.22 | 5.69 | 6.00 | 6.00 | 10.09% | 517,400 |
| Mar 10, 2025 | 5.44 | 5.61 | 5.42 | 5.45 | 5.45 | -0.55% | 64,832 |
| Mar 7, 2025 | 5.54 | 5.58 | 5.47 | 5.48 | 5.48 | -1.26% | 50,231 |
| Mar 6, 2025 | 5.60 | 5.66 | 5.54 | 5.55 | 5.55 | -0.89% | 92,215 |
| Mar 5, 2025 | 5.55 | 5.62 | 5.55 | 5.60 | 5.60 | 0.90% | 35,000 |
| Mar 4, 2025 | 5.46 | 5.58 | 5.43 | 5.55 | 5.55 | 0.91% | 92,111 |
| Mar 3, 2025 | 5.50 | 5.63 | 5.47 | 5.50 | 5.50 | 0.18% | 44,834 |