Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,016.52 +940.41 (+1.40%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Eupraxia Pharmaceuticals Inc. (EPRX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | 4,900 |
| 25 Jul 2024 | 3.6300 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 11,900 |
| 24 Jul 2024 | 3.4600 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 6,900 |
| 23 Jul 2024 | 3.5600 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 4,100 |
| 22 Jul 2024 | 3.3200 | 3.6200 | 3.3200 | 3.4000 | 3.4000 | 9,200 |
| 19 Jul 2024 | 3.5250 | 3.5250 | 3.3700 | 3.4300 | 3.4300 | 4,100 |
| 18 Jul 2024 | 3.4400 | 3.6500 | 3.3900 | 3.3900 | 3.3900 | 7,200 |
| 17 Jul 2024 | 3.6800 | 3.7000 | 3.4400 | 3.4500 | 3.4500 | 20,200 |
| 16 Jul 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 700 |
| 15 Jul 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 7,300 |
| 12 Jul 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 3,000 |
| 11 Jul 2024 | 3.6600 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 2,700 |
| 10 Jul 2024 | 3.6700 | 3.7400 | 3.6200 | 3.6600 | 3.6600 | 12,000 |
| 09 Jul 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6100 | 3.6100 | 23,400 |
| 08 Jul 2024 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 6,900 |
| 05 Jul 2024 | 3.4500 | 3.5100 | 3.2500 | 3.5000 | 3.5000 | 23,700 |
| 04 Jul 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 1,300 |
| 03 Jul 2024 | 3.5500 | 3.5600 | 3.4200 | 3.4600 | 3.4600 | 66,700 |
| 02 Jul 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4900 | 3.4900 | 1,100 |
| 28 Jun 2024 | 3.5100 | 3.5450 | 3.5000 | 3.5000 | 3.5000 | 20,200 |
| 27 Jun 2024 | 3.6000 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 8,900 |
| 26 Jun 2024 | 3.6100 | 3.6300 | 3.4500 | 3.5800 | 3.5800 | 13,400 |
| 25 Jun 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 2,000 |
| 24 Jun 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 8,500 |
| 21 Jun 2024 | 3.5900 | 3.6900 | 3.5500 | 3.6400 | 3.6400 | 66,500 |
| 20 Jun 2024 | 3.5000 | 3.7000 | 3.5000 | 3.5800 | 3.5800 | 10,500 |
| 19 Jun 2024 | 3.6300 | 3.6300 | 3.4700 | 3.4700 | 3.4700 | 7,800 |
| 18 Jun 2024 | 3.6500 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 6,100 |
| 17 Jun 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 2,400 |
| 14 Jun 2024 | 3.6900 | 3.6900 | 3.5800 | 3.6500 | 3.6500 | 16,100 |
| 13 Jun 2024 | 3.6100 | 3.7900 | 3.6100 | 3.6500 | 3.6500 | 11,600 |
| 12 Jun 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 10,000 |
| 11 Jun 2024 | 3.6500 | 3.7300 | 3.6500 | 3.6900 | 3.6900 | 32,600 |
| 10 Jun 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 4,900 |
| 07 Jun 2024 | 3.6500 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 21,900 |
| 06 Jun 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 9,200 |
| 05 Jun 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 2,800 |
| 04 Jun 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6850 | 3.6850 | 9,000 |
| 03 Jun 2024 | 3.7400 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 1,700 |
| 31 May 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 35,300 |
| 30 May 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8100 | 3.8100 | 20,200 |
| 29 May 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 4,300 |
| 28 May 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 11,600 |
| 27 May 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8200 | 3.8200 | 6,100 |
| 24 May 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 13,300 |
| 23 May 2024 | 4.0200 | 4.0700 | 3.8600 | 3.8600 | 3.8600 | 23,900 |
| 22 May 2024 | 4.0100 | 4.1000 | 3.9800 | 4.0700 | 4.0700 | 77,900 |
| 21 May 2024 | 4.0000 | 4.0100 | 3.9400 | 3.9400 | 3.9400 | 14,800 |
| 17 May 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 32,000 |
| 16 May 2024 | 4.0000 | 4.0500 | 3.9600 | 3.9600 | 3.9600 | 16,200 |
| 15 May 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 48,200 |
| 14 May 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 55,400 |
| 13 May 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 23,600 |
| 10 May 2024 | 3.9500 | 3.9800 | 3.9500 | 3.9600 | 3.9600 | 7,400 |
| 09 May 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 9,500 |
| 08 May 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 16,400 |
| 07 May 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 29,100 |
| 06 May 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 17,400 |
| 03 May 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9400 | 3.9400 | 21,500 |
| 02 May 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 15,300 |
| 01 May 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 6,200 |
| 30 Apr 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 15,300 |
| 29 Apr 2024 | 3.7300 | 3.8300 | 3.6800 | 3.6800 | 3.6800 | 22,400 |
| 26 Apr 2024 | 3.8900 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 15,100 |
| 25 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 6,000 |
| 24 Apr 2024 | 4.0500 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 28,900 |
| 23 Apr 2024 | 4.0000 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 32,600 |
| 22 Apr 2024 | 3.7300 | 4.0900 | 3.7300 | 4.0400 | 4.0400 | 72,800 |
| 19 Apr 2024 | 3.6300 | 3.7100 | 3.6300 | 3.7000 | 3.7000 | 10,100 |
| 18 Apr 2024 | 3.7800 | 3.7800 | 3.4400 | 3.6900 | 3.6900 | 166,900 |
| 17 Apr 2024 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 57,300 |
| 16 Apr 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 43,800 |
| 15 Apr 2024 | 3.8000 | 3.8500 | 3.6100 | 3.7000 | 3.7000 | 108,400 |
| 12 Apr 2024 | 3.7500 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 71,300 |
| 11 Apr 2024 | 3.8100 | 3.9000 | 3.6800 | 3.7500 | 3.7500 | 45,000 |
| 10 Apr 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8500 | 3.8500 | 48,600 |
| 09 Apr 2024 | 4.2400 | 4.2400 | 3.7500 | 3.8000 | 3.8000 | 60,200 |
| 08 Apr 2024 | 3.8000 | 4.1000 | 3.8000 | 3.9600 | 3.9600 | 36,200 |
| 05 Apr 2024 | 4.7900 | 4.7900 | 3.8500 | 3.8700 | 3.8700 | 148,800 |
| 04 Apr 2024 | 4.0100 | 4.4500 | 4.0100 | 4.1000 | 4.1000 | 131,100 |
| 03 Apr 2024 | 4.0600 | 4.0600 | 3.8500 | 3.8500 | 3.8500 | 44,500 |
| 02 Apr 2024 | 4.2000 | 4.3300 | 3.9100 | 3.9400 | 3.9400 | 52,200 |
| 01 Apr 2024 | 4.3000 | 4.3000 | 4.0100 | 4.0800 | 4.0800 | 59,000 |
| 28 Mar 2024 | 4.1600 | 4.3500 | 4.1300 | 4.2500 | 4.2500 | 70,200 |
| 27 Mar 2024 | 4.1600 | 4.4000 | 4.1500 | 4.1900 | 4.1900 | 73,600 |
| 26 Mar 2024 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 31,300 |
| 25 Mar 2024 | 4.5400 | 4.5400 | 4.2400 | 4.3000 | 4.3000 | 53,000 |
| 22 Mar 2024 | 4.4800 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 65,500 |
| 21 Mar 2024 | 4.5800 | 4.5800 | 4.4000 | 4.5300 | 4.5300 | 15,800 |
| 20 Mar 2024 | 4.3100 | 4.5300 | 4.2400 | 4.5000 | 4.5000 | 108,700 |
| 19 Mar 2024 | 4.5300 | 4.5300 | 4.2700 | 4.3000 | 4.3000 | 79,700 |
| 18 Mar 2024 | 4.4900 | 4.8100 | 4.4200 | 4.5500 | 4.5500 | 86,100 |
| 15 Mar 2024 | 4.2000 | 4.5300 | 4.0800 | 4.3900 | 4.3900 | 192,500 |
| 14 Mar 2024 | 4.0500 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 512,200 |
| 13 Mar 2024 | 4.0000 | 4.1300 | 3.9500 | 4.0500 | 4.0500 | 307,300 |
| 12 Mar 2024 | 4.1500 | 4.2000 | 3.8900 | 3.9000 | 3.9000 | 551,500 |
| 11 Mar 2024 | 5.8400 | 5.8500 | 5.7900 | 5.8500 | 5.8500 | 700 |
| 08 Mar 2024 | 5.7500 | 5.8200 | 5.7200 | 5.7800 | 5.7800 | 15,000 |
| 07 Mar 2024 | 5.9500 | 5.9500 | 5.7200 | 5.7500 | 5.7500 | 22,200 |
| 06 Mar 2024 | 6.0600 | 6.1100 | 5.8500 | 5.8700 | 5.8700 | 5,900 |
| *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.