Singapore markets open in 2 hours 22 minutes

Eupraxia Pharmaceuticals Inc. (EPRX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.9200-0.0300 (-0.76%)
At close: 03:58PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20233.99004.16003.92003.92003.920084,697
01 Feb 20234.01004.01003.90003.95003.950029,500
31 Jan 20234.20004.20004.02004.02004.0200149,700
30 Jan 20233.99004.00003.97003.97003.97008,400
27 Jan 20234.00004.07003.99004.00004.0000302,100
26 Jan 20234.00004.02003.99003.99003.9900162,300
25 Jan 20234.10004.10003.98003.99003.990035,200
24 Jan 20234.25004.25004.10004.16004.160046,900
23 Jan 20234.22004.22004.22004.22004.22001,200
20 Jan 20234.20004.24004.20004.20004.20004,200
19 Jan 20234.24004.25004.24004.25004.25001,000
18 Jan 20234.09004.25004.02004.24004.24004,000
17 Jan 20233.90004.15003.90004.15004.1500400
16 Jan 20234.20004.20004.09004.09004.0900300
13 Jan 20234.27004.27004.10004.10004.10001,400
12 Jan 20234.16004.16004.10004.10004.100042,600
11 Jan 20234.10004.25004.10004.25004.25002,800
10 Jan 20234.00004.03003.95003.95003.950010,500
09 Jan 20233.84004.00003.84004.00004.000017,600
06 Jan 20233.69003.80003.69003.80003.80001,300
05 Jan 20233.65003.69003.65003.69003.69001,400
04 Jan 20233.72003.72003.72003.72003.72001,400
03 Jan 20233.66003.80003.65003.75003.75008,300
30 Dec 20223.70003.78003.65003.65003.650019,300
29 Dec 20223.65003.65003.65003.65003.6500-
28 Dec 20223.64003.66003.57003.65003.650050,900
23 Dec 20223.64003.65003.61003.65003.650016,000
22 Dec 20223.60003.61003.60003.60003.60007,000
21 Dec 20223.60003.65003.59003.60003.600065,200
20 Dec 20223.70003.71003.60003.60003.600020,100
19 Dec 20223.76003.76003.70003.70003.70001,100
16 Dec 20223.71003.71003.71003.71003.7100100
15 Dec 20223.70003.70003.70003.70003.7000200
14 Dec 20223.70003.71003.70003.71003.710029,000
13 Dec 20223.71003.75003.70003.75003.75002,300
12 Dec 20223.72003.76003.70003.70003.700014,400
09 Dec 20223.70003.72003.70003.70003.70004,800
08 Dec 20223.60003.85003.60003.85003.85003,400
07 Dec 20223.80003.86003.28003.71003.710036,800
06 Dec 20224.00004.00003.70003.80003.800052,000
05 Dec 20224.03004.03004.00004.00004.00002,500
02 Dec 20223.90004.03003.90003.97003.970015,600
01 Dec 20223.90003.96003.74003.96003.960012,000
30 Nov 20223.91003.91003.83003.84003.84006,800
29 Nov 20223.80003.81003.80003.80003.80007,400
28 Nov 20223.81003.81003.75003.75003.75001,500
25 Nov 20223.94003.94003.82003.86003.86001,200
24 Nov 20223.72003.75003.72003.75003.75005,700
23 Nov 20223.66003.75003.66003.72003.720011,800
22 Nov 20223.90003.90003.85003.85003.85006,700
21 Nov 20223.91003.91003.79003.90003.90005,600
18 Nov 20223.92003.97003.91003.96003.96003,500
17 Nov 20224.05004.05003.92004.00004.00009,200
16 Nov 20224.07004.10004.05004.08004.08003,700
15 Nov 20224.05004.15004.02004.05004.050044,500
14 Nov 20224.25004.25004.10004.10004.100013,000
11 Nov 20224.12004.16004.10004.15004.150019,400
10 Nov 20224.05004.12004.05004.10004.100021,700
09 Nov 20224.05004.12004.05004.09004.090035,500
08 Nov 20224.30004.30004.05004.05004.0500184,200
07 Nov 20224.35004.48004.27004.32004.320032,700
04 Nov 20224.41004.69004.25004.50004.500052,400
03 Nov 20224.80004.80004.25004.45004.450033,000
02 Nov 20224.50004.85004.39004.69004.690071,000
01 Nov 20224.00004.15003.91004.14004.140049,200
31 Oct 20223.07003.99003.07003.98003.980095,700
28 Oct 20223.10003.10002.92003.08003.080022,800
27 Oct 20223.09003.21003.01003.10003.100041,500
26 Oct 20222.90003.05002.90003.05003.050063,000
25 Oct 20222.90002.95002.90002.95002.95006,600
24 Oct 20222.88003.01002.65002.85002.850052,400
21 Oct 20222.85002.85002.60002.85002.850015,800
20 Oct 20222.60002.85002.60002.76002.76009,500
19 Oct 20222.85002.85002.83002.83002.83005,000
18 Oct 20222.82002.88002.50002.75002.750020,300
17 Oct 20222.63002.65002.63002.65002.65006,900
14 Oct 20222.60002.63002.51002.52002.520011,600
13 Oct 20222.49002.60002.49002.60002.60003,200
12 Oct 20222.41002.45002.40002.45002.450027,900
11 Oct 20222.35002.41002.30002.30002.30009,100
07 Oct 20222.31002.33002.30002.33002.33003,900
06 Oct 20222.40002.40002.39002.39002.39001,400
05 Oct 20222.35002.35002.35002.35002.3500-
04 Oct 20222.30002.35002.30002.35002.35003,100
03 Oct 20222.35002.35002.30002.30002.3000300
30 Sept 20222.30002.37002.30002.30002.300012,900
29 Sept 20222.30002.30002.30002.30002.3000200
28 Sept 20222.33002.33002.19002.27002.27001,800
27 Sept 20222.00002.10002.00002.09002.09001,600
26 Sept 20222.00002.07002.00002.00002.000015,000
23 Sept 20222.16002.25002.00002.00002.000059,000
22 Sept 20222.12002.15002.12002.14002.140016,000
21 Sept 20222.03002.10002.03002.10002.1000106,000
20 Sept 20222.01002.03002.00002.00002.000045,500
19 Sept 20221.84002.02001.84002.01002.010020,100
16 Sept 20221.83001.83001.83001.83001.8300400
15 Sept 20221.86001.86001.83001.83001.830011,900
14 Sept 20221.89001.89001.85001.85001.850014,700
13 Sept 20222.10002.12001.86001.86001.860056,700
12 Sept 20222.10002.10002.02002.10002.100025,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...