Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,985.46 +2,141.28 (+5.12%) CMC Crypto 200
896.52 +35.97 (+4.18%)
Eupraxia Pharmaceuticals Inc. (EPRX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 5.82 | 5.85 | 5.49 | 5.85 | 5.85 | 5,000 |
| 04 Dec 2023 | 5.60 | 5.85 | 5.50 | 5.85 | 5.85 | 43,400 |
| 01 Dec 2023 | 5.44 | 5.79 | 5.39 | 5.60 | 5.60 | 7,200 |
| 30 Nov 2023 | 5.70 | 5.70 | 5.04 | 5.39 | 5.39 | 12,800 |
| 29 Nov 2023 | 5.69 | 5.78 | 5.69 | 5.69 | 5.69 | 3,200 |
| 28 Nov 2023 | 5.79 | 5.79 | 5.69 | 5.70 | 5.70 | 1,400 |
| 27 Nov 2023 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | 1,100 |
| 24 Nov 2023 | 5.95 | 5.99 | 5.67 | 5.99 | 5.99 | 4,000 |
| 23 Nov 2023 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1,100 |
| 22 Nov 2023 | 5.81 | 5.84 | 5.67 | 5.84 | 5.84 | 8,000 |
| 21 Nov 2023 | 6.00 | 6.14 | 5.79 | 5.91 | 5.91 | 6,500 |
| 20 Nov 2023 | 6.41 | 6.45 | 5.76 | 6.04 | 6.04 | 6,900 |
| 17 Nov 2023 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 10,000 |
| 16 Nov 2023 | 6.51 | 6.60 | 6.35 | 6.40 | 6.40 | 11,500 |
| 15 Nov 2023 | 6.67 | 6.67 | 6.54 | 6.54 | 6.54 | 14,500 |
| 14 Nov 2023 | 6.69 | 6.75 | 6.59 | 6.70 | 6.70 | 15,700 |
| 13 Nov 2023 | 6.32 | 6.67 | 6.32 | 6.59 | 6.59 | 5,900 |
| 10 Nov 2023 | 6.19 | 6.35 | 6.19 | 6.28 | 6.28 | 8,900 |
| 09 Nov 2023 | 6.05 | 6.19 | 6.04 | 6.15 | 6.15 | 22,500 |
| 08 Nov 2023 | 5.99 | 6.00 | 5.94 | 6.00 | 6.00 | 12,700 |
| 07 Nov 2023 | 5.92 | 6.00 | 5.92 | 5.94 | 5.94 | 5,600 |
| 06 Nov 2023 | 6.04 | 6.04 | 5.88 | 5.88 | 5.88 | 14,500 |
| 03 Nov 2023 | 5.37 | 6.10 | 5.37 | 5.96 | 5.96 | 14,400 |
| 02 Nov 2023 | 5.18 | 5.50 | 5.18 | 5.30 | 5.30 | 4,900 |
| 01 Nov 2023 | 5.27 | 5.27 | 5.03 | 5.15 | 5.15 | 57,600 |
| 31 Oct 2023 | 5.23 | 5.32 | 5.00 | 5.05 | 5.05 | 27,100 |
| 30 Oct 2023 | 5.58 | 5.58 | 4.88 | 5.15 | 5.15 | 12,500 |
| 27 Oct 2023 | 5.58 | 5.62 | 5.50 | 5.60 | 5.60 | 6,900 |
| 26 Oct 2023 | 5.60 | 5.62 | 5.50 | 5.55 | 5.55 | 14,300 |
| 25 Oct 2023 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 15,600 |
| 24 Oct 2023 | 5.66 | 5.70 | 5.60 | 5.67 | 5.67 | 15,200 |
| 23 Oct 2023 | 5.66 | 5.70 | 5.48 | 5.55 | 5.55 | 17,900 |
| 20 Oct 2023 | 5.93 | 5.93 | 5.65 | 5.78 | 5.78 | 21,200 |
| 19 Oct 2023 | 5.76 | 6.03 | 5.75 | 6.01 | 6.01 | 19,100 |
| 18 Oct 2023 | 6.12 | 6.13 | 5.75 | 5.77 | 5.77 | 310,200 |
| 17 Oct 2023 | 6.31 | 6.31 | 6.03 | 6.05 | 6.05 | 9,400 |
| 16 Oct 2023 | 6.25 | 6.51 | 6.25 | 6.35 | 6.35 | 7,100 |
| 13 Oct 2023 | 6.35 | 6.35 | 6.11 | 6.18 | 6.18 | 9,700 |
| 12 Oct 2023 | 6.56 | 6.56 | 6.25 | 6.35 | 6.35 | 10,100 |
| 11 Oct 2023 | 6.80 | 6.80 | 6.60 | 6.67 | 6.67 | 5,700 |
| 10 Oct 2023 | 7.02 | 7.02 | 6.69 | 6.85 | 6.85 | 13,000 |
| 06 Oct 2023 | 7.00 | 7.06 | 6.95 | 6.98 | 6.98 | 26,000 |
| 05 Oct 2023 | 7.04 | 7.06 | 6.85 | 6.96 | 6.96 | 15,200 |
| 04 Oct 2023 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | 10,400 |
| 03 Oct 2023 | 7.12 | 7.20 | 7.03 | 7.06 | 7.06 | 19,700 |
| 02 Oct 2023 | 6.69 | 7.05 | 6.45 | 7.05 | 7.05 | 15,500 |
| 29 Sept 2023 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 21,400 |
| 28 Sept 2023 | 7.15 | 7.16 | 7.08 | 7.10 | 7.10 | 4,900 |
| 27 Sept 2023 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | 15,000 |
| 26 Sept 2023 | 7.27 | 7.27 | 7.10 | 7.15 | 7.15 | 10,400 |
| 25 Sept 2023 | 7.38 | 7.38 | 6.87 | 7.16 | 7.16 | 21,200 |
| 22 Sept 2023 | 7.32 | 7.40 | 7.20 | 7.20 | 7.20 | 2,100 |
| 21 Sept 2023 | 7.24 | 7.24 | 6.90 | 7.12 | 7.12 | 326,400 |
| 20 Sept 2023 | 7.64 | 7.64 | 7.20 | 7.21 | 7.21 | 22,400 |
| 19 Sept 2023 | 7.40 | 7.61 | 7.40 | 7.54 | 7.54 | 9,600 |
| 18 Sept 2023 | 7.80 | 7.80 | 7.31 | 7.41 | 7.41 | 61,600 |
| 15 Sept 2023 | 7.99 | 7.99 | 7.65 | 7.66 | 7.66 | 16,300 |
| 14 Sept 2023 | 7.84 | 7.89 | 7.77 | 7.79 | 7.79 | 11,500 |
| 13 Sept 2023 | 8.05 | 8.05 | 7.84 | 7.87 | 7.87 | 16,500 |
| 12 Sept 2023 | 7.91 | 8.04 | 7.89 | 7.95 | 7.95 | 15,000 |
| 11 Sept 2023 | 7.83 | 7.91 | 7.78 | 7.89 | 7.89 | 47,500 |
| 08 Sept 2023 | 7.77 | 7.89 | 7.70 | 7.70 | 7.70 | 6,700 |
| 07 Sept 2023 | 7.76 | 7.93 | 7.66 | 7.84 | 7.84 | 10,100 |
| 06 Sept 2023 | 7.85 | 8.00 | 7.76 | 7.76 | 7.76 | 10,100 |
| 05 Sept 2023 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | 5,800 |
| 01 Sept 2023 | 7.96 | 8.09 | 7.96 | 7.96 | 7.96 | 8,400 |
| 31 Aug 2023 | 8.09 | 8.19 | 8.00 | 8.00 | 8.00 | 12,600 |
| 30 Aug 2023 | 8.05 | 8.11 | 7.99 | 8.11 | 8.11 | 34,900 |
| 29 Aug 2023 | 7.65 | 8.06 | 7.65 | 7.96 | 7.96 | 56,300 |
| 28 Aug 2023 | 7.48 | 7.88 | 7.48 | 7.61 | 7.61 | 18,200 |
| 25 Aug 2023 | 7.41 | 7.60 | 7.41 | 7.53 | 7.53 | 26,200 |
| 24 Aug 2023 | 7.19 | 7.32 | 7.10 | 7.32 | 7.32 | 18,800 |
| 23 Aug 2023 | 7.69 | 7.69 | 7.01 | 7.14 | 7.14 | 18,500 |
| 22 Aug 2023 | 7.60 | 7.66 | 7.20 | 7.20 | 7.20 | 18,900 |
| 21 Aug 2023 | 7.80 | 7.99 | 7.41 | 7.51 | 7.51 | 39,400 |
| 18 Aug 2023 | 7.65 | 7.65 | 7.36 | 7.41 | 7.41 | 11,700 |
| 17 Aug 2023 | 7.57 | 7.64 | 7.54 | 7.64 | 7.64 | 6,800 |
| 16 Aug 2023 | 7.80 | 7.81 | 7.50 | 7.50 | 7.50 | 44,900 |
| 15 Aug 2023 | 7.90 | 8.46 | 7.80 | 7.80 | 7.80 | 20,900 |
| 14 Aug 2023 | 7.53 | 8.02 | 7.41 | 8.00 | 8.00 | 32,700 |
| 11 Aug 2023 | 7.36 | 7.90 | 7.36 | 7.54 | 7.54 | 21,200 |
| 10 Aug 2023 | 7.68 | 7.68 | 7.30 | 7.50 | 7.50 | 35,600 |
| 09 Aug 2023 | 7.48 | 7.75 | 6.98 | 7.74 | 7.74 | 99,800 |
| 08 Aug 2023 | 7.79 | 7.79 | 7.10 | 7.19 | 7.19 | 49,900 |
| 04 Aug 2023 | 7.50 | 8.46 | 7.43 | 7.47 | 7.47 | 99,300 |
| 03 Aug 2023 | 7.46 | 7.60 | 7.30 | 7.30 | 7.30 | 27,900 |
| 02 Aug 2023 | 7.32 | 7.70 | 7.32 | 7.50 | 7.50 | 17,800 |
| 01 Aug 2023 | 7.58 | 7.62 | 7.40 | 7.40 | 7.40 | 30,100 |
| 31 Jul 2023 | 7.62 | 7.75 | 7.48 | 7.63 | 7.63 | 49,100 |
| 28 Jul 2023 | 7.65 | 7.65 | 7.17 | 7.56 | 7.56 | 82,300 |
| 27 Jul 2023 | 7.72 | 7.75 | 7.43 | 7.58 | 7.58 | 38,200 |
| 26 Jul 2023 | 7.70 | 7.86 | 7.65 | 7.76 | 7.76 | 19,700 |
| 25 Jul 2023 | 7.89 | 7.90 | 7.50 | 7.74 | 7.74 | 16,900 |
| 24 Jul 2023 | 7.62 | 8.00 | 7.50 | 7.88 | 7.88 | 23,100 |
| 21 Jul 2023 | 7.44 | 8.21 | 7.44 | 7.59 | 7.59 | 27,300 |
| 20 Jul 2023 | 8.10 | 8.19 | 7.60 | 8.05 | 8.05 | 36,000 |
| 19 Jul 2023 | 8.68 | 8.68 | 8.00 | 8.01 | 8.01 | 14,900 |
| 18 Jul 2023 | 8.51 | 8.80 | 8.51 | 8.68 | 8.68 | 21,700 |
| 17 Jul 2023 | 8.73 | 8.80 | 8.71 | 8.80 | 8.80 | 5,900 |
| 14 Jul 2023 | 8.64 | 8.80 | 8.22 | 8.69 | 8.69 | 27,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.