Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edesa Biotech Inc (NQ: EDSA )

4.400 +0.050 (+1.15%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.7800 0.8179 0.7800 0.8109 13,229 +0.04(+5.27%)
Jun 29, 2023 0.8080 0.8479 0.7703 0.7703 121,698 -0.06(-7.53%)
Jun 28, 2023 0.8026 0.8500 0.7900 0.8330 117,896 +0.03(+3.38%)
Jun 27, 2023 0.8000 0.8058 0.7800 0.8058 52,744 +0.01(+0.72%)
Jun 26, 2023 0.8500 0.8700 0.8000 0.8000 80,997 -0.06(-6.94%)
Jun 23, 2023 0.8600 0.8779 0.8350 0.8597 62,099 +0.01(+0.86%)
Jun 22, 2023 0.8400 0.8601 0.8400 0.8524 17,874 +0.00(+0.29%)
Jun 21, 2023 0.8600 0.8700 0.8300 0.8499 64,639 -0.00(-0.04%)
Jun 20, 2023 0.8477 0.8999 0.8401 0.8502 55,668 +0.01(+1.21%)
Jun 16, 2023 0.8600 0.8699 0.8400 0.8400 46,358 -0.02(-2.25%)
Jun 15, 2023 0.8699 0.8700 0.8451 0.8593 9,558 -0.14(-14.07%)
May 08, 2023 1.100 1.120 1.000 1.000 150,480 -0.06(-5.66%)
May 05, 2023 1.080 1.154 1.050 1.060 113,937 -0.03(-2.75%)
May 04, 2023 1.110 1.150 1.090 1.090 45,434 -0.03(-2.68%)
May 03, 2023 1.120 1.180 1.110 1.120 89,161 +0.02(+1.82%)
May 02, 2023 1.110 1.140 1.080 1.100 179,514 -0.03(-2.65%)
May 01, 2023 1.150 1.230 1.110 1.130 93,824 +0.01(+0.89%)
Apr 28, 2023 1.130 1.150 1.080 1.120 61,417 +0.00(+0.00%)
Apr 27, 2023 1.140 1.150 1.050 1.120 86,411 -0.03(-2.61%)
Apr 26, 2023 1.150 1.220 1.073 1.150 254,698 +0.01(+0.88%)
Apr 25, 2023 1.160 1.230 1.100 1.140 144,498 -0.02(-1.72%)
Apr 24, 2023 1.080 1.199 1.080 1.160 268,212 +0.08(+7.41%)
Apr 21, 2023 1.060 1.080 1.040 1.080 37,983 +0.03(+2.86%)
Apr 20, 2023 1.030 1.080 1.030 1.050 104,188 -0.03(-2.78%)
Apr 19, 2023 1.030 1.080 1.010 1.080 98,619 +0.05(+4.55%)
Apr 18, 2023 1.050 1.054 1.010 1.033 62,632 -0.03(-2.55%)
Apr 17, 2023 1.040 1.070 1.030 1.060 53,734 +0.01(+0.95%)
Apr 14, 2023 0.9700 1.050 0.9700 1.050 85,095 +0.05(+5.00%)
Apr 13, 2023 0.9500 1.010 0.9500 1.000 44,475 +0.07(+7.53%)
Apr 12, 2023 0.9900 1.000 0.9300 0.9300 48,630 -0.03(-3.12%)
Apr 11, 2023 1.000 1.010 0.9600 0.9600 53,130 -0.04(-3.80%)
Apr 10, 2023 0.9600 1.000 0.9600 0.9979 44,659 +0.05(+5.11%)
Apr 06, 2023 0.9339 1.000 0.9100 0.9494 43,307 +0.01(+0.99%)
Apr 05, 2023 0.9600 0.9900 0.9400 0.9401 57,354 -0.02(-2.08%)
Apr 04, 2023 1.000 1.040 0.9601 0.9601 137,380 -0.04(-3.77%)
Apr 03, 2023 0.8950 0.9999 0.8950 0.9977 60,486 +0.09(+9.38%)
Mar 31, 2023 0.9200 0.9380 0.8556 0.9121 95,600 -0.01(-1.18%)
Mar 30, 2023 0.9800 0.9857 0.9000 0.9230 97,668 -0.07(-6.77%)
Mar 29, 2023 1.020 1.039 0.9800 0.9900 70,574 -0.04(-3.88%)
Mar 28, 2023 1.050 1.050 1.010 1.030 108,236 -0.00(-0.48%)
Mar 27, 2023 1.040 1.080 1.020 1.035 43,799 -0.04(-3.27%)
Mar 24, 2023 1.050 1.090 1.040 1.070 43,966 +0.03(+2.88%)
Mar 23, 2023 1.020 1.067 1.020 1.040 27,317 +0.00(+0.00%)
Mar 22, 2023 1.040 1.080 1.010 1.040 87,245 +0.00(+0.00%)
Mar 21, 2023 1.110 1.129 1.010 1.040 68,495 -0.04(-3.70%)
Mar 20, 2023 1.160 1.160 1.050 1.080 49,721 +0.09(+8.60%)
Mar 17, 2023 1.230 1.230 0.9945 0.9945 107,393 -0.24(-19.15%)
Mar 16, 2023 1.220 1.250 1.180 1.230 100,121 +0.03(+2.50%)
Mar 15, 2023 1.210 1.335 1.160 1.200 278,623 -0.05(-4.00%)
Mar 14, 2023 1.260 1.327 1.250 1.250 18,400 -0.00(-0.40%)
Mar 13, 2023 1.210 1.270 1.210 1.255 19,090 +0.00(+0.40%)
Mar 10, 2023 1.350 1.350 1.120 1.250 209,858 -0.04(-3.10%)
Mar 09, 2023 1.380 1.410 1.280 1.290 50,785 -0.07(-5.15%)
Mar 08, 2023 1.479 1.480 1.310 1.360 89,004 -0.10(-6.85%)
Mar 07, 2023 1.470 1.480 1.390 1.460 44,940 -0.01(-0.68%)
Mar 06, 2023 1.430 1.470 1.370 1.470 50,903 +0.02(+1.38%)
Mar 03, 2023 1.420 1.470 1.390 1.450 92,069 +0.05(+3.85%)
Mar 02, 2023 1.390 1.440 1.360 1.396 51,301 +0.01(+0.45%)
Mar 01, 2023 1.410 1.450 1.390 1.390 40,200 -0.04(-2.80%)
Feb 28, 2023 1.400 1.480 1.380 1.430 34,891 +0.01(+0.70%)
Feb 27, 2023 1.400 1.440 1.380 1.420 50,805 +0.02(+1.43%)
Feb 24, 2023 1.390 1.455 1.380 1.400 81,379 -0.06(-4.11%)
Feb 23, 2023 1.480 1.480 1.420 1.460 83,066 -0.01(-0.68%)
Feb 22, 2023 1.440 1.500 1.430 1.470 46,127 +0.00(+0.00%)
Feb 21, 2023 1.400 1.470 1.400 1.470 77,871 +0.04(+2.80%)
Feb 17, 2023 1.460 1.470 1.380 1.430 45,947 -0.04(-2.73%)
Feb 16, 2023 1.440 1.530 1.410 1.470 156,348 +0.03(+2.08%)
Feb 15, 2023 1.390 1.470 1.364 1.440 145,891 +0.05(+3.60%)
Feb 14, 2023 1.410 1.420 1.361 1.390 54,270 -0.01(-0.71%)
Feb 13, 2023 1.405 1.440 1.370 1.400 64,616 -0.04(-2.78%)
Feb 10, 2023 1.400 1.440 1.380 1.440 44,172 +0.01(+0.70%)
Feb 09, 2023 1.400 1.457 1.360 1.430 71,253 +0.07(+5.15%)
Feb 08, 2023 1.370 1.400 1.320 1.360 64,735 -0.01(-0.73%)
Feb 07, 2023 1.420 1.420 1.360 1.370 61,994 -0.03(-2.14%)
Feb 06, 2023 1.450 1.485 1.370 1.400 95,121 -0.08(-5.41%)
Feb 03, 2023 1.540 1.541 1.480 1.480 79,720 -0.07(-4.52%)
Feb 02, 2023 1.400 1.600 1.400 1.550 278,741 +0.14(+9.93%)
Feb 01, 2023 1.490 1.518 1.256 1.410 351,751 -0.09(-6.00%)
Jan 31, 2023 1.520 1.520 1.460 1.500 78,751 +0.03(+2.04%)
Jan 30, 2023 1.460 1.510 1.460 1.470 43,726 -0.01(-0.68%)
Jan 27, 2023 1.500 1.560 1.470 1.480 113,745 -0.04(-2.63%)
Jan 26, 2023 1.490 1.540 1.455 1.520 66,927 +0.01(+0.66%)
Jan 25, 2023 1.440 1.510 1.380 1.510 136,000 +0.08(+5.59%)
Jan 24, 2023 1.420 1.475 1.360 1.430 167,545 -0.05(-3.38%)
Jan 23, 2023 1.520 1.590 1.380 1.480 421,582 +0.00(+0.00%)
Jan 20, 2023 1.470 1.500 1.380 1.480 288,794 +0.02(+1.37%)
Jan 19, 2023 1.420 1.500 1.360 1.460 390,509 -0.01(-0.68%)
Jan 18, 2023 1.440 1.580 1.420 1.470 668,221 +0.01(+0.68%)
Jan 17, 2023 1.790 1.790 1.390 1.460 3,550,923 -1.06(-42.06%)
Jan 13, 2023 2.460 2.650 2.450 2.520 428,546 +0.04(+1.61%)
Jan 12, 2023 2.510 2.570 2.330 2.480 257,897 -0.02(-0.80%)
Jan 11, 2023 2.620 2.690 2.412 2.500 408,508 +0.00(+0.00%)
Jan 10, 2023 2.590 2.810 2.480 2.500 320,204 -0.13(-4.94%)
Jan 09, 2023 2.630 2.810 2.500 2.630 576,207 +0.09(+3.54%)
Jan 06, 2023 2.340 2.559 2.280 2.540 300,351 +0.19(+8.09%)
Jan 05, 2023 2.300 2.420 2.210 2.350 220,871 +0.07(+3.07%)
Jan 04, 2023 1.970 2.290 1.935 2.280 312,036 +0.28(+14.00%)
Jan 03, 2023 2.250 2.318 1.900 2.000 481,143 -0.16(-7.41%)
Dec 30, 2022 1.700 2.200 1.700 2.160 642,316 +0.42(+24.14%)
Dec 29, 2022 1.810 1.827 1.510 1.740 842,146 -0.11(-5.95%)
Dec 28, 2022 2.390 2.390 1.800 1.850 972,224 -0.46(-19.91%)
Dec 27, 2022 1.950 2.400 1.850 2.310 1,751,919 +0.20(+9.48%)
Dec 23, 2022 1.900 2.640 1.900 2.110 5,472,825 +0.24(+12.83%)
Dec 22, 2022 1.370 2.100 1.360 1.870 3,643,826 +0.50(+36.50%)
Dec 21, 2022 1.030 1.440 0.9933 1.370 1,436,508 +0.31(+29.25%)
Dec 20, 2022 1.000 1.220 0.9300 1.060 4,477,507 +0.16(+17.37%)
Dec 19, 2022 1.000 1.000 0.9006 0.9031 63,074 -0.05(-5.05%)
Dec 16, 2022 0.9700 0.9700 0.9101 0.9511 73,956 -0.01(-0.90%)
Dec 15, 2022 0.9100 0.9900 0.9100 0.9597 64,623 +0.06(+6.51%)
Dec 14, 2022 0.9100 0.9300 0.9001 0.9010 101,214 -0.01(-1.47%)
Dec 13, 2022 0.9000 0.9356 0.9000 0.9144 28,258 -0.01(-0.61%)
Dec 12, 2022 0.8598 0.9239 0.8596 0.9200 63,104 +0.05(+5.75%)
Dec 09, 2022 0.8700 0.9000 0.8447 0.8700 52,180 +0.00(+0.57%)
Dec 08, 2022 0.8700 0.8798 0.8400 0.8651 28,182 +0.01(+0.62%)
Dec 07, 2022 0.9600 0.9700 0.8598 0.8598 52,546 -0.07(-7.76%)
Dec 06, 2022 1.010 1.010 0.9321 0.9321 59,865 -0.07(-6.79%)
Dec 05, 2022 1.010 1.018 0.9719 1.000 63,694 +0.02(+2.03%)
Dec 02, 2022 0.9700 1.045 0.9421 0.9801 115,998 +0.04(+4.27%)
Dec 01, 2022 0.9300 0.9976 0.9005 0.9400 82,340 +0.02(+1.93%)
Nov 30, 2022 0.9100 0.9300 0.8901 0.9222 106,104 +0.03(+3.62%)
Nov 29, 2022 0.9200 0.9300 0.8824 0.8900 80,798 -0.02(-2.21%)
Nov 28, 2022 0.9000 0.9300 0.8822 0.9101 57,337 +0.01(+1.56%)
Nov 25, 2022 0.8900 0.9299 0.8900 0.8961 12,571 +0.02(+2.40%)
Nov 23, 2022 0.8800 0.8900 0.8701 0.8751 13,878 +0.01(+0.59%)
Nov 22, 2022 0.8500 0.8701 0.7739 0.8700 130,982 +0.07(+8.75%)
Nov 21, 2022 0.8600 0.8700 0.8000 0.8000 56,898 -0.03(-3.42%)
Nov 18, 2022 0.8701 0.8901 0.7600 0.8283 55,292 +0.00(+0.23%)
Nov 17, 2022 0.8539 0.8900 0.8264 0.8264 32,468 -0.04(-4.48%)
Nov 16, 2022 0.9150 0.9171 0.8601 0.8652 81,362 -0.05(-5.64%)
Nov 15, 2022 0.9300 0.9499 0.9000 0.9169 47,328 -0.01(-0.88%)
Nov 14, 2022 0.9300 0.9500 0.9000 0.9250 40,670 -0.01(-0.68%)
Nov 11, 2022 0.9100 0.9535 0.8950 0.9313 78,996 +0.03(+3.47%)
Nov 10, 2022 0.8500 0.9150 0.8200 0.9001 47,308 +0.04(+4.61%)
Nov 09, 2022 0.8601 0.9030 0.8472 0.8604 95,367 +0.01(+1.21%)
Nov 08, 2022 0.9700 0.9700 0.8440 0.8501 115,366 -0.07(-7.24%)
Nov 07, 2022 0.9119 0.9397 0.9000 0.9165 49,777 +0.04(+4.41%)
Nov 04, 2022 0.9900 0.9997 0.8700 0.8778 181,691 -0.12(-12.21%)
Nov 03, 2022 1.000 1.040 0.9700 0.9999 25,074 -0.00(-0.01%)
Nov 02, 2022 1.010 1.050 0.9750 1.000 53,550 -0.03(-2.90%)
Nov 01, 2022 1.020 1.050 1.000 1.030 25,843 -0.00(-0.01%)
Oct 31, 2022 1.030 1.040 0.9861 1.030 30,693 +0.02(+1.98%)
Oct 28, 2022 0.9700 1.040 0.9651 1.010 57,269 +0.06(+6.29%)
Oct 27, 2022 0.9863 0.9900 0.9350 0.9502 57,226 -0.04(-3.66%)
Oct 26, 2022 1.000 1.000 0.9700 0.9863 52,695 +0.01(+0.51%)
Oct 25, 2022 0.9899 1.010 0.9700 0.9813 30,607 -0.02(-1.87%)
Oct 24, 2022 1.020 1.015 0.9500 1.000 28,881 +0.00(+0.14%)
Oct 21, 2022 1.000 1.010 0.9511 0.9986 70,736 +0.01(+0.87%)
Oct 20, 2022 0.9600 0.9960 0.9600 0.9900 20,561 +0.03(+3.01%)
Oct 19, 2022 1.070 1.070 0.9553 0.9611 87,627 -0.09(-8.47%)
Oct 18, 2022 1.050 1.080 1.010 1.050 65,324 +0.04(+3.96%)
Oct 17, 2022 1.020 1.050 0.9750 1.010 112,278 +0.04(+4.37%)
Oct 14, 2022 1.030 1.040 0.9500 0.9677 124,765 -0.05(-5.13%)
Oct 13, 2022 0.9600 1.050 0.9300 1.020 99,921 +0.01(+0.99%)
Oct 12, 2022 1.010 1.039 0.9700 1.010 76,685 -0.02(-1.94%)
Oct 11, 2022 1.060 1.090 1.000 1.030 58,114 -0.03(-2.83%)
Oct 10, 2022 1.090 1.100 1.030 1.060 66,118 +0.01(+0.95%)
Oct 07, 2022 1.120 1.150 1.040 1.050 131,114 -0.10(-8.70%)
Oct 06, 2022 1.160 1.170 1.100 1.150 119,519 +0.00(+0.00%)
Oct 05, 2022 1.150 1.180 1.100 1.150 115,120 +0.01(+0.88%)
Oct 04, 2022 1.150 1.170 1.090 1.140 353,482 +0.04(+3.64%)
Oct 03, 2022 0.9600 1.150 0.9219 1.100 809,009 +0.18(+19.40%)
Sep 30, 2022 1.500 1.650 0.9000 0.9213 7,531,664 -0.50(-35.12%)
Sep 29, 2022 1.435 1.440 1.405 1.420 14,469 +0.03(+2.16%)
Sep 28, 2022 1.360 1.430 1.345 1.390 27,554 +0.03(+2.21%)
Sep 27, 2022 1.340 1.383 1.340 1.360 36,238 +0.03(+2.26%)
Sep 26, 2022 1.350 1.400 1.320 1.330 40,145 -0.06(-4.32%)
Sep 23, 2022 1.460 1.460 1.350 1.390 104,488 -0.10(-6.71%)
Sep 22, 2022 1.520 1.540 1.450 1.490 34,751 -0.07(-4.49%)
Sep 21, 2022 1.570 1.600 1.500 1.560 64,787 -0.02(-1.58%)
Sep 20, 2022 1.640 1.660 1.540 1.585 38,036 -0.07(-4.52%)
Sep 19, 2022 1.690 1.690 1.650 1.660 6,607 -0.04(-2.35%)
Sep 16, 2022 1.710 1.730 1.610 1.700 76,344 -0.06(-3.41%)
Sep 15, 2022 1.790 1.790 1.710 1.760 14,909 +0.06(+3.53%)
Sep 14, 2022 1.750 1.810 1.700 1.700 50,435 -0.06(-3.44%)
Sep 13, 2022 1.790 1.817 1.760 1.760 22,009 -0.06(-3.27%)
Sep 12, 2022 1.820 1.820 1.780 1.820 16,615 +0.02(+1.11%)
Sep 09, 2022 1.790 1.840 1.740 1.800 50,386 -0.01(-0.55%)
Sep 08, 2022 1.790 1.850 1.720 1.810 40,259 +0.04(+2.26%)
Sep 07, 2022 1.720 1.780 1.700 1.770 40,170 +0.08(+4.73%)
Sep 06, 2022 1.810 1.850 1.680 1.690 27,559 -0.07(-3.98%)
Sep 02, 2022 1.830 1.860 1.750 1.760 84,578 -0.04(-2.22%)
Sep 01, 2022 1.850 1.860 1.800 1.800 17,843 -0.08(-4.26%)
Aug 31, 2022 1.800 1.890 1.801 1.880 12,207 +0.02(+1.08%)
Aug 30, 2022 1.980 1.980 1.830 1.860 12,056 -0.04(-2.11%)
Aug 29, 2022 1.800 1.980 1.790 1.900 194,882 +0.12(+6.74%)
Aug 26, 2022 1.820 1.990 1.750 1.780 85,794 -0.07(-3.78%)
Aug 25, 2022 1.870 1.910 1.800 1.850 35,858 -0.02(-1.07%)
Aug 24, 2022 1.800 1.940 1.750 1.870 101,883 +0.05(+2.75%)
Aug 23, 2022 1.815 1.920 1.750 1.820 69,139 -0.03(-1.62%)
Aug 22, 2022 2.000 2.001 1.800 1.850 86,314 -0.15(-7.50%)
Aug 19, 2022 2.040 2.040 1.960 2.000 64,859 -0.03(-1.48%)
Aug 18, 2022 2.050 2.110 1.940 2.030 279,599 -0.02(-0.98%)
Aug 17, 2022 2.040 2.070 1.980 2.050 37,766 +0.02(+0.99%)
Aug 16, 2022 1.990 2.160 1.910 2.030 203,057 +0.07(+3.57%)
Aug 15, 2022 2.080 2.080 1.960 1.960 37,114 -0.10(-4.85%)
Aug 12, 2022 2.080 2.110 1.950 2.060 44,120 +0.03(+1.48%)
Aug 11, 2022 2.040 2.155 2.010 2.030 65,288 +0.01(+0.50%)
Aug 10, 2022 2.070 2.090 1.968 2.020 45,751 +0.01(+0.50%)
Aug 09, 2022 1.950 2.220 1.880 2.010 298,229 -0.32(-13.73%)
Aug 08, 2022 2.250 2.461 2.100 2.330 213,375 +0.18(+8.37%)
Aug 05, 2022 1.920 2.330 1.820 2.150 338,845 +0.22(+11.40%)
Aug 04, 2022 1.720 1.995 1.690 1.930 68,616 +0.24(+14.20%)
Aug 03, 2022 1.700 1.750 1.690 1.690 35,601 -0.01(-0.59%)
Aug 02, 2022 1.750 1.785 1.670 1.700 41,630 -0.01(-0.58%)
Aug 01, 2022 1.820 1.820 1.700 1.710 47,540 -0.09(-5.00%)
Jul 29, 2022 1.820 1.820 1.780 1.800 21,094 -0.02(-1.10%)
Jul 28, 2022 1.730 1.850 1.719 1.820 62,056 +0.07(+4.00%)
Jul 27, 2022 1.720 2.000 1.660 1.750 161,733 +0.07(+4.17%)
Jul 26, 2022 1.670 1.710 1.645 1.680 18,442 -0.02(-1.18%)
Jul 25, 2022 1.720 1.900 1.650 1.700 249,645 +0.02(+1.19%)
Jul 22, 2022 1.700 1.720 1.670 1.680 16,585 -0.05(-2.89%)
Jul 21, 2022 1.710 1.770 1.690 1.730 18,220 +0.03(+1.76%)
Jul 20, 2022 1.630 1.820 1.634 1.700 33,370 +0.04(+2.41%)
Jul 19, 2022 1.670 1.723 1.610 1.660 17,242 +0.03(+1.84%)
Jul 18, 2022 1.650 1.720 1.630 1.630 22,924 -0.01(-0.61%)
Jul 15, 2022 1.640 1.660 1.600 1.640 17,752 +0.00(+0.00%)
Jul 14, 2022 1.810 1.812 1.640 1.640 34,400 -0.17(-9.39%)
Jul 13, 2022 1.910 1.910 1.800 1.810 36,130 -0.01(-0.55%)
Jul 12, 2022 1.830 1.890 1.760 1.820 24,560 +0.02(+1.11%)
Jul 11, 2022 1.830 1.870 1.750 1.800 33,196 -0.07(-3.74%)
Jul 08, 2022 1.850 2.090 1.770 1.870 72,374 +0.02(+1.08%)
Jul 07, 2022 1.770 1.880 1.730 1.850 41,071 +0.13(+7.56%)
Jul 06, 2022 1.640 1.782 1.640 1.720 92,704 +0.10(+6.17%)
Jul 05, 2022 1.585 1.670 1.580 1.620 62,579 +0.02(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.