NASDAQ:EDSA | Historical Stock Price | Edesa Biotech, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$4.57$27.45$164.96$991.37$5,957.912010-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.70$28.702,257——
2019-12-30$27.58$27.583,057——
2019-12-27$28.35$28.35557——
2019-12-26$28.42$28.42586——
2019-12-24$28.84$28.844,771——
2019-12-23$28.77$28.777,329——
2019-12-20$29.82$29.824,343——
2019-12-19$29.68$29.684,829——
2019-12-18$27.72$27.724,800——
2019-12-17$28.00$28.002,729——
2019-12-16$30.10$30.10557——
2019-12-13$29.75$29.751,186——
2019-12-12$31.64$31.644,900——
2019-12-11$31.29$31.291,857——
2019-12-10$31.08$31.083,414——
2019-12-09$31.99$31.996,071——
2019-12-06$32.55$32.552,529——
2019-12-05$32.20$32.207,871——
2019-12-04$33.67$33.671,043——
2019-12-03$33.25$33.251,843——
2019-12-02$33.25$33.253,900——
2019-11-29$35.00$35.00443——
2019-11-27$35.35$35.352,086——
2019-11-26$34.30$34.30686——
2019-11-25$35.56$35.56500——
2019-11-22$34.93$34.93443——
2019-11-21$34.51$34.51971——
2019-11-20$35.56$35.56829——
2019-11-19$33.67$33.671,771——
2019-11-18$34.86$34.861,643——
2019-11-15$35.42$35.421,386——
2019-11-14$34.02$34.021,414——
2019-11-13$34.09$34.091,471——
2019-11-12$34.79$34.79586——
2019-11-11$33.67$33.67400——
2019-11-08$34.16$34.166,871——
2019-11-07$36.05$36.055,286——
2019-11-06$37.94$37.943,300——
2019-11-05$38.22$38.226,043——
2019-11-04$38.64$38.647,186——
2019-11-01$38.78$38.78757——
2019-10-31$38.92$38.92571——
2019-10-30$38.78$38.788,729——
2019-10-29$39.27$39.276,371——
2019-10-28$38.92$38.921,657——
2019-10-25$40.25$40.251,429——
2019-10-24$40.32$40.324,800——
2019-10-23$38.36$38.365,743——
2019-10-22$37.45$37.458,686——
2019-10-21$37.80$37.8011,000——
2019-10-18$36.75$36.757,329——
2019-10-17$35.00$35.008,529——
2019-10-16$36.75$36.757,114——
2019-10-15$39.69$39.691,000——
2019-10-14$39.83$39.832,343——
2019-10-11$40.74$40.741,429——
2019-10-10$40.46$40.46929——
2019-10-09$39.97$39.979,414——
2019-10-08$40.60$40.6012,729——
2019-10-07$44.66$44.665,329——
2019-10-04$44.94$44.946,886——
2019-10-03$42.35$42.353,229——
2019-10-02$43.19$43.196,986——
2019-10-01$43.33$43.335,871——
2019-09-30$43.61$43.617,986——
2019-09-27$46.20$46.204,071——
2019-09-26$42.00$42.008,371——
2019-09-25$43.05$43.053,886——
2019-09-24$39.90$39.902,114——
2019-09-23$44.52$44.521,571——
2019-09-20$46.55$46.557,643——
2019-09-19$52.64$52.6439,557——
2019-09-18$43.05$43.0516,714——
2019-09-17$38.57$38.57743——
2019-09-16$38.15$38.151,971——
2019-09-13$38.50$38.504,386——
2019-09-12$35.77$35.775,386——
2019-09-11$38.85$38.858,514——
2019-09-10$40.95$40.9539,400——
2019-09-09$35.98$35.9835,300——
2019-09-06$36.40$36.40133,357——
2019-09-05$41.86$41.861,460,600——
2019-09-04$28.84$28.841,486——
2019-09-03$27.09$27.09557——
2019-08-30$26.74$26.742,129——
2019-08-29$25.48$25.481,100——
2019-08-28$23.73$23.731,971——
2019-08-27$24.50$24.50843——
2019-08-26$24.71$24.712,257——
2019-08-23$26.74$26.741,786——
2019-08-22$29.19$29.19771——
2019-08-21$28.35$28.35471——
2019-08-20$28.21$28.21600——
2019-08-19$28.77$28.77786——
2019-08-16$30.45$30.451,443——
2019-08-15$28.21$28.21657——
2019-08-14$31.08$31.08343——
2019-08-13$30.52$30.52314——
2019-08-12$30.45$30.451,214——
2019-08-09$31.15$31.151,400——
2019-08-08$32.48$32.481,271——
2019-08-07$32.13$32.13514——
2019-08-06$32.41$32.41857——
2019-08-05$31.99$31.991,214——
2019-08-02$33.25$33.251,414——
2019-08-01$31.92$31.921,500——
2019-07-31$34.16$34.161,229——
2019-07-30$35.21$35.211,043——
2019-07-29$34.86$34.861,186——
2019-07-26$34.51$34.512,157——
2019-07-25$35.63$35.632,157——
2019-07-24$34.58$34.58614——
2019-07-23$33.60$33.601,343——
2019-07-22$35.56$35.563,329——
2019-07-19$31.99$31.993,729——
2019-07-18$31.08$31.083,543——
2019-07-17$35.00$35.002,971——
2019-07-16$38.15$38.152,314——
2019-07-15$39.20$39.207,329——
2019-07-12$43.12$43.125,586——
2019-07-11$46.55$46.557,286——
2019-07-10$44.38$44.383,529——
2019-07-09$44.10$44.102,186——
2019-07-08$46.20$46.206,329——
2019-07-05$49.42$49.422,629——
2019-07-03$50.05$50.051,857——
2019-07-02$51.66$51.666,786——
2019-07-01$49.98$49.9810,900——
2019-06-28$49.28$49.288,800——
2019-06-27$47.25$47.2514,100——
2019-06-26$46.20$46.209,443——
2019-06-25$45.50$45.5020,657——
2019-06-24$42.77$42.7715,043——
2019-06-21$42.42$42.4264,514——
2019-06-20$51.80$51.801,127,243——
2019-06-19$29.61$29.6116,714——
2019-06-18$27.30$27.303,514——
2019-06-17$26.74$26.748,343——
2019-06-14$27.79$27.7912,671——
2019-06-13$29.12$29.1229,586——
2019-06-12$27.44$27.445,800——
2019-06-11$28.70$28.7016,629——
2019-06-10$36.75$36.756,329——
2019-06-07$44.10$44.1014,874——
2019-06-06$47.46$47.4611,557——
2019-06-05$47.04$47.0419,688——
2019-06-04$56.70$56.7015,821——
2019-06-03$59.64$59.6484,831——
2019-05-31$81.90$81.901,156,531——
2019-05-30$50.40$50.4031,310——
2019-05-29$50.82$50.8213,802——
2019-05-28$46.62$46.624,660——
2019-05-24$47.04$47.0440,676——
2019-05-23$43.68$43.681,198——
2019-05-22$42.84$42.84590——
2019-05-21$42.84$42.841,424——
2019-05-20$42.84$42.842,293——
2019-05-17$44.52$44.52698——
2019-05-16$43.68$43.681,324——
2019-05-15$43.26$43.261,712——
2019-05-14$43.68$43.681,012——
2019-05-13$43.68$43.68738——
2019-05-10$44.10$44.101,040——
2019-05-09$43.68$43.683,205——
2019-05-08$44.10$44.10760——
2019-05-07$43.26$43.261,655——
2019-05-06$42.42$42.421,874——
2019-05-03$42.84$42.841,576——
2019-05-02$42.84$42.841,893——
2019-05-01$43.68$43.6813,081——
2019-04-30$44.10$44.101,114——
2019-04-29$43.26$43.261,526——
2019-04-26$43.68$43.68686——
2019-04-25$42.84$42.841,207——
2019-04-24$44.52$44.521,486——
2019-04-23$44.10$44.102,155——
2019-04-22$42.84$42.841,564——
2019-04-18$42.00$42.001,150——
2019-04-17$42.84$42.841,988——
2019-04-16$43.68$43.687,588——
2019-04-15$45.36$45.363,021——
2019-04-12$44.52$44.521,376——
2019-04-11$45.36$45.361,524——
2019-04-10$45.78$45.781,379——
2019-04-09$46.62$46.62502——
2019-04-08$46.62$46.62707——
2019-04-05$46.20$46.202,671——
2019-04-04$46.62$46.622,205——
2019-04-03$48.30$48.3015,555——
2019-04-02$47.04$47.042,362——
2019-04-01$47.46$47.465,886——
2019-03-29$45.78$45.781,050——
2019-03-28$46.62$46.621,021——
2019-03-27$45.78$45.782,843——
2019-03-26$46.62$46.623,200——
2019-03-25$47.04$47.044,326——
2019-03-22$48.30$48.308,581——
2019-03-21$48.72$48.727,293——
2019-03-20$47.04$47.043,983——
2019-03-19$47.46$47.464,724——
2019-03-18$48.72$48.724,662——
2019-03-15$49.14$49.146,231——
2019-03-14$51.24$51.2413,429——
2019-03-13$51.24$51.246,690——
2019-03-12$52.50$52.5013,062——
2019-03-11$54.60$54.6040,910——
2019-03-08$64.68$64.68517,269——
2019-03-07$50.40$50.401,293——
2019-03-06$53.34$53.34986——
2019-03-05$53.76$53.761,714——
2019-03-04$55.86$55.862,064——
2019-03-01$52.50$52.503,862——
2019-02-28$49.14$49.14467——
2019-02-27$49.56$49.56605——
2019-02-26$48.72$48.721,412——
2019-02-25$48.30$48.30736——
2019-02-22$48.72$48.72971——
2019-02-21$49.56$49.56195——
2019-02-20$49.14$49.14710——
2019-02-19$46.20$46.20705——
2019-02-15$47.04$47.04593——
2019-02-14$47.46$47.461,181——
2019-02-13$47.04$47.041,990——
2019-02-12$47.46$47.463,193——
2019-02-11$44.94$44.942,543——
2019-02-08$46.20$46.20898——
2019-02-07$46.62$46.62667——
2019-02-06$47.46$47.463,974——
2019-02-05$51.24$51.242,800——
2019-02-04$53.34$53.342,645——
2019-02-01$53.76$53.761,948——
2019-01-31$55.44$55.443,464——
2019-01-30$55.02$55.022,821——
2019-01-29$53.76$53.761,245——
2019-01-28$52.92$52.923,662——
2019-01-25$52.92$52.929,486——
2019-01-24$49.98$49.981,260——
2019-01-23$49.14$49.146,767——
2019-01-22$48.30$48.302,945——
2019-01-18$47.88$47.884,379——
2019-01-17$47.88$47.888,102——
2019-01-16$50.40$50.4037,924——
2019-01-15$47.88$47.8825,755——
2019-01-14$55.44$55.4445,933——
2019-01-11$48.72$48.72926——
2019-01-10$47.04$47.04993——
2019-01-09$46.62$46.622,152——
2019-01-08$45.36$45.361,255——
2019-01-07$43.68$43.682,471——
2019-01-04$44.52$44.52902——
2019-01-03$42.42$42.424,662——
2019-01-02$40.32$40.321,914——