Canada markets closed

FSD Pharma Inc. (HUGE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2050+0.0100 (+5.13%)
At close: 03:56PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.20500.21500.20000.20500.205093,818
Jul 25, 20240.20500.20500.19500.19500.19502,070
Jul 24, 20240.20500.20500.19500.19500.19509,713
Jul 23, 20240.20000.21000.20000.21000.210016,136
Jul 22, 20240.19000.19000.19000.19000.190014,244
Jul 19, 20240.20000.20000.19000.19000.190047,192
Jul 18, 20240.21000.21000.20000.20000.200032,802
Jul 17, 20240.20500.21000.20500.21000.210063,322
Jul 16, 20240.20000.20500.19500.20500.205018,798
Jul 15, 20240.19000.21000.19000.20000.200026,195
Jul 12, 20240.19000.20000.19000.20000.2000247,598
Jul 11, 20240.20000.20000.19000.20000.200019,442
Jul 10, 20240.19500.19500.19500.19500.195032,560
Jul 09, 20240.19500.19500.19000.19000.190082,329
Jul 08, 20240.19000.19500.19000.19500.195057,764
Jul 05, 20240.18000.19500.18000.19000.190011,615
Jul 04, 20240.19500.19500.19000.19000.190064,503
Jul 03, 20240.20000.21000.19000.19500.195068,601
Jul 02, 20240.20000.20500.19000.20000.200086,010
Jun 28, 20240.24000.24500.22000.22000.2200241,004
Jun 27, 20240.23000.24500.23000.23500.235034,649
Jun 26, 20240.23000.25000.23000.23000.230041,103
Jun 25, 20240.24500.25000.23000.23500.235042,863
Jun 24, 20240.23500.25000.21000.24000.2400150,375
Jun 21, 20240.23000.25000.22500.24000.240022,107
Jun 20, 20240.26500.27000.23000.24000.2400119,781
Jun 19, 20240.25500.27500.24000.27000.270032,597
Jun 18, 20240.29500.30000.26500.26500.265074,958
Jun 17, 20240.31500.32500.26500.29000.2900230,480
Jun 14, 20240.27500.31500.26000.30000.300077,883
Jun 13, 20240.33000.33000.28000.29000.290063,671
Jun 12, 20240.32000.34500.32000.33500.335083,396
Jun 11, 20240.33000.34000.31000.34000.340040,245
Jun 10, 20240.34000.34000.30000.34000.340027,555
Jun 07, 20240.35000.35500.32500.32500.325098,937
Jun 06, 20240.36000.37000.34000.36000.360032,114
Jun 05, 20240.36000.38500.35000.35000.350087,228
Jun 04, 20240.40000.40000.36500.39000.390018,435
Jun 03, 20240.40000.40000.37000.37500.375037,295
May 31, 20240.42000.42500.38000.40000.400063,241
May 30, 20240.45000.45000.42000.42000.420047,480
May 29, 20240.47000.47000.44000.45500.455037,689
May 28, 20240.50000.53000.47000.47000.470082,350
May 27, 20240.49000.53000.48000.53000.53004,035
May 24, 20240.50000.51000.47000.47500.475029,440
May 23, 20240.47000.51000.47000.50000.500016,489
May 22, 20240.47000.51000.45500.47000.470019,410
May 21, 20240.46000.47000.43000.46000.460023,929
May 17, 20240.46000.46000.42000.43000.430032,336
May 16, 20240.45000.46000.43500.45000.450018,637
May 15, 20240.46000.47000.45000.45000.450035,483
May 14, 20240.53000.53000.45500.48500.485039,690
May 13, 20240.46000.52000.46000.52000.520034,308
May 10, 20240.50000.50000.37500.47500.4750115,868
May 09, 20240.48000.54000.45000.50000.5000207,936
May 08, 20240.51000.51000.47000.47000.470036,854
May 07, 20240.52000.52000.50000.52000.52006,679
May 06, 20240.51000.53000.48000.52000.520030,421
May 03, 20240.50000.52000.49000.52000.520023,413
May 02, 20240.56000.56000.50000.51000.510045,206
May 01, 20240.56000.56000.50000.53000.5300100,223
Apr 30, 20240.61000.62000.56000.57000.5700420,077
Apr 29, 20240.65000.65000.58000.58000.580070,589
Apr 26, 20240.68000.70000.65000.66000.660024,653
Apr 25, 20240.66000.70000.62000.66000.6600112,192
Apr 24, 20240.66000.66000.63000.63000.630067,620
Apr 23, 20240.65000.67000.64000.64000.640014,210
Apr 22, 20240.67000.69000.62000.64000.640044,671
Apr 19, 20240.64000.65000.63000.63000.630046,898
Apr 18, 20240.65000.67000.61000.64000.640014,687
Apr 17, 20240.69000.69000.58000.64000.640092,157
Apr 16, 20240.71000.71000.68000.69000.690071,127
Apr 15, 20240.82000.82000.70000.70000.700037,506
Apr 12, 20240.84000.84000.82000.82000.820019,200
Apr 11, 20240.84000.84000.83000.83000.830024,450
Apr 10, 20240.82000.84000.81000.83000.830025,082
Apr 09, 20240.83000.84000.81000.82000.820011,981
Apr 08, 20240.88000.88000.83000.83000.830016,013
Apr 05, 20240.86000.86000.84000.85000.850041,762
Apr 04, 20240.89000.92000.87000.87000.870037,526
Apr 03, 20240.92000.92000.88000.90000.900027,783
Apr 02, 20240.95000.95000.92000.92000.920016,380
Apr 01, 20240.96000.96000.94000.94000.940027,798
Mar 28, 20240.97000.98000.95000.96000.96009,363
Mar 27, 20240.95000.97000.90000.95000.950029,093
Mar 26, 20240.88000.97000.87000.96000.9600218,786
Mar 25, 20240.93000.93000.85000.89000.890021,143
Mar 22, 20240.95000.97000.92000.92000.920024,374
Mar 21, 20240.97000.97000.96000.96000.960016,518
Mar 20, 20240.97000.98000.95000.97000.970020,183
Mar 19, 20241.00001.00000.98000.98000.980033,281
Mar 18, 20240.98001.00000.97000.99000.990025,878
Mar 15, 20241.00001.00000.95000.97000.970051,899
Mar 14, 20241.00001.02000.94000.97000.970034,651
Mar 13, 20241.02001.04000.98001.00001.0000118,467
Mar 12, 20241.08001.08001.00001.00001.000046,233
Mar 11, 20241.12001.12001.06001.06001.060023,437
Mar 08, 20241.13001.15001.10001.12001.120062,981
Mar 07, 20241.16001.16001.10001.15001.150026,661
Mar 06, 20241.10001.16001.05001.15001.1500210,603
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...