U.S. Markets closed

Aralez Pharmaceuticals Inc. (ARZ.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.78-0.07 (-3.78%)
At close: 3:55PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171.801.821.751.781.787,129
Jul 20, 20171.901.911.841.851.8530,000
Jul 19, 20171.811.901.791.901.9043,000
Jul 18, 20171.911.911.781.851.8572,600
Jul 17, 20171.951.951.841.901.9071,800
Jul 14, 20172.002.121.911.941.9445,100
Jul 13, 20171.752.131.752.012.01211,300
Jul 12, 20171.711.711.711.711.71100
Jul 11, 20171.711.761.701.721.72110,200
Jul 10, 20171.811.811.681.741.7411,700
Jul 07, 20171.811.811.731.771.7721,900
Jul 06, 20171.701.801.651.801.80107,000
Jul 05, 20171.851.851.751.751.7518,900
Jul 04, 20171.651.841.651.841.843,900
Jun 30, 20171.841.841.761.761.7613,700
Jun 29, 20171.741.871.741.771.7733,400
Jun 28, 20171.761.811.761.761.768,600
Jun 27, 20171.691.851.691.761.7653,800
Jun 26, 20171.721.791.671.711.7147,200
Jun 23, 20171.761.801.731.731.7347,300
Jun 22, 20171.741.761.541.741.7478,000
Jun 21, 20171.551.751.551.651.65149,100
Jun 20, 20171.541.581.521.531.5322,800
Jun 19, 20171.601.601.521.551.5511,600
Jun 16, 20171.521.601.511.601.6048,600
Jun 15, 20171.501.551.501.521.526,600
Jun 14, 20171.481.551.481.531.536,800
Jun 13, 20171.551.551.461.501.5058,300
Jun 12, 20171.651.651.561.571.5727,000
Jun 09, 20171.711.711.601.601.6032,900
Jun 08, 20171.611.721.571.701.7039,700
Jun 07, 20171.711.821.621.621.6233,100
Jun 06, 20171.761.761.711.711.7114,600
Jun 05, 20171.781.791.721.751.7511,200
Jun 02, 20171.801.811.761.811.8122,100
Jun 01, 20171.711.851.711.761.7673,300
May 31, 20171.751.751.651.691.6912,800
May 30, 20171.871.871.691.711.7135,900
May 29, 20171.851.931.851.931.931,000
May 26, 20171.861.871.831.841.8442,900
May 25, 20171.891.941.851.861.8646,100
May 24, 20171.901.921.891.891.8962,200
May 23, 20171.911.961.881.921.9288,700
May 19, 20172.202.202.022.022.0229,900
May 18, 20171.962.211.952.182.18123,600
May 17, 20172.002.021.972.022.0215,200
May 16, 20172.072.071.921.991.9942,800
May 15, 20172.112.191.972.042.0425,000
May 12, 20172.122.202.022.132.1323,400
May 11, 20171.852.201.852.122.12185,200
May 10, 20171.751.821.731.811.8142,600
May 09, 20171.902.001.731.751.7584,700
May 08, 20171.931.971.581.661.66247,200
May 05, 20171.861.991.861.971.977,400
May 04, 20171.931.951.901.901.9070,700
May 03, 20172.152.151.921.931.9379,300
May 02, 20172.212.212.072.112.1173,700
May 01, 20172.262.262.162.202.2011,000
Apr 28, 20172.242.242.152.232.2310,400
Apr 27, 20172.352.362.182.232.2311,100
Apr 26, 20172.152.332.152.312.3167,800
Apr 25, 20172.122.252.122.142.1426,800
Apr 24, 20172.122.192.102.122.1251,000
Apr 21, 20172.192.212.142.142.1429,900
Apr 20, 20172.232.232.142.202.2027,400
Apr 19, 20172.112.202.092.102.1044,300
Apr 18, 20172.162.222.062.082.0849,500
Apr 17, 20172.212.282.122.162.1643,400
Apr 13, 20172.142.262.062.212.2172,100
Apr 12, 20172.322.322.052.072.0776,900
Apr 11, 20172.492.512.262.272.2741,900
Apr 10, 20172.162.502.162.482.4892,200
Apr 07, 20172.062.202.022.152.1564,900
Apr 06, 20172.242.402.002.062.06265,900
Apr 05, 20172.832.832.352.382.38170,300
Apr 04, 20172.752.842.752.832.8317,500
Apr 03, 20173.043.042.712.752.7571,500
Mar 31, 20172.932.962.852.852.8569,500
Mar 30, 20173.083.082.912.912.9132,200
Mar 29, 20173.093.113.003.003.0033,000
Mar 28, 20173.213.213.033.093.0928,600
Mar 27, 20172.893.292.893.233.2362,100
Mar 24, 20173.003.032.882.942.9426,300
Mar 23, 20173.083.082.952.962.9616,200
Mar 22, 20172.983.142.943.083.0850,700
Mar 21, 20173.223.222.952.982.9842,600
Mar 20, 20173.343.523.153.153.15105,800
Mar 17, 20173.003.052.803.023.0251,100
Mar 16, 20173.203.202.882.932.9374,100
Mar 15, 20172.933.532.893.193.19163,100
Mar 14, 20173.523.522.772.852.85153,000
Mar 13, 20174.164.393.193.333.33213,100
Mar 10, 20175.005.004.704.704.7011,100
Mar 09, 20174.644.844.644.754.759,300
Mar 08, 20174.314.714.314.694.6922,000
Mar 07, 20174.574.714.194.554.5538,200
Mar 06, 20175.005.214.804.804.8023,600
Mar 03, 20175.325.455.115.115.1114,100
Mar 02, 20175.425.525.305.305.306,400
Mar 01, 20175.425.495.335.415.414,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...