HUGE.CN - FSD Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 20200.000.000.007.947.94-
Feb. 14, 20207.387.767.377.627.6217,662
Feb. 13, 20207.487.487.257.297.2923,436
Feb. 12, 20207.707.757.487.547.548,637
Feb. 11, 20207.497.797.307.787.7814,724
Feb. 10, 20207.727.757.527.527.5210,554
Feb. 07, 20207.757.957.657.807.8015,485
Feb. 06, 20207.967.967.757.887.8816,754
Feb. 05, 20207.917.957.757.807.809,940
Feb. 04, 20208.288.287.808.008.0019,849
Feb. 03, 20208.128.227.807.907.9017,042
Jan. 31, 20208.008.338.008.168.165,188
Jan. 30, 20207.868.907.868.118.1120,874
Jan. 29, 20208.258.308.158.158.1511,148
Jan. 28, 20207.608.987.608.318.3136,939
Jan. 27, 20208.058.257.397.657.6543,652
Jan. 24, 20208.768.908.258.298.2924,242
Jan. 23, 20208.908.958.558.958.9515,071
Jan. 22, 20209.549.688.619.159.1538,782
Jan. 21, 202010.4610.469.009.809.8061,574
Jan. 20, 20208.9310.508.8210.0010.0094,563
Jan. 17, 20208.098.857.938.458.4531,320
Jan. 16, 20207.978.207.837.957.9544,252
Jan. 15, 20207.528.407.257.967.9655,623
Jan. 14, 20207.677.827.257.727.7243,720
Jan. 13, 20208.708.707.698.108.1072,893
Jan. 10, 202010.0010.008.708.708.7057,820
Jan. 09, 202011.5712.329.5510.1010.10127,199
Jan. 08, 202015.1015.1010.6211.5711.57266,665
Jan. 07, 20209.9514.509.9514.1514.15225,422
Jan. 06, 20207.408.957.408.908.9087,864
Jan. 03, 20207.267.407.207.407.4011,463
Jan. 02, 20207.167.327.147.317.3113,704
Dec. 31, 20197.287.307.047.117.1128,175
Dec. 30, 20197.517.517.157.157.1515,655
Dec. 27, 20197.287.477.257.407.4023,320
Dec. 24, 20196.647.206.587.107.1010,566
Dec. 23, 20196.786.856.456.656.6516,516
Dec. 20, 20197.117.456.556.556.5525,810
Dec. 19, 20197.707.706.957.027.0232,565
Dec. 18, 20197.797.857.507.627.6239,020
Dec. 17, 20197.417.927.417.607.6064,288
Dec. 16, 20196.258.006.207.107.10154,557
Dec. 13, 20196.006.105.805.805.8029,715
Dec. 12, 20195.115.455.115.455.4511,388
Dec. 11, 20195.885.885.265.265.2636,344
Dec. 10, 20196.276.445.525.855.8542,106
Dec. 09, 20196.456.556.156.256.2528,636
Dec. 06, 20196.256.506.126.506.5011,850
Dec. 05, 20196.116.396.116.306.309,489
Dec. 04, 20196.226.276.176.276.276,114
Dec. 03, 20196.456.456.316.396.393,338
Dec. 02, 20196.206.506.056.506.5027,677
Nov. 29, 20196.396.506.296.446.4414,367
Nov. 28, 20196.416.506.316.356.3510,144
Nov. 27, 20196.746.796.256.256.2526,006
Nov. 26, 20196.646.856.646.646.6410,577
Nov. 25, 20196.816.986.466.876.877,494
Nov. 22, 20196.366.806.316.806.8020,075
Nov. 21, 20196.856.855.926.716.7160,006
Nov. 20, 20196.256.806.256.756.7515,882
Nov. 19, 20195.836.465.836.456.4513,512
Nov. 18, 20196.216.605.506.046.0449,086
Nov. 15, 20196.517.176.516.676.6714,807
Nov. 14, 20196.017.045.517.047.0439,583
Nov. 13, 20196.976.976.016.286.2824,066
Nov. 12, 20197.457.457.077.077.0719,782
Nov. 11, 20197.417.507.377.487.484,019
Nov. 08, 20197.367.707.327.657.6520,616
Nov. 07, 20197.707.707.507.637.639,841
Nov. 06, 20197.957.957.677.717.7117,639
Nov. 05, 20197.867.997.777.907.9015,022
Nov. 04, 20197.668.157.467.807.8049,920
Nov. 01, 20197.838.007.217.987.9857,796
Oct. 31, 20198.248.257.697.917.9144,232
Oct. 30, 20198.079.107.368.228.22160,026
Oct. 29, 20197.509.257.357.707.70176,129
Oct. 28, 20197.007.276.917.177.1740,102
Oct. 25, 20197.357.906.506.906.90128,813
Oct. 24, 20195.678.505.616.736.73308,722
Oct. 23, 20194.595.494.405.355.3590,007
Oct. 22, 20195.765.864.524.604.60129,869
Oct. 21, 20196.506.655.765.905.9085,669
Oct. 18, 20196.826.906.336.516.5197,528
Oct. 17, 20197.087.506.786.806.80102,939
Oct. 16, 20198.309.256.537.707.70155,470
Oct. 16, 20191:201 Stock Split
Oct. 15, 201911.0611.069.059.059.05283
Oct. 11, 20190.050.060.050.050.0514,802,842
Oct. 10, 20190.070.070.050.050.0510,825,636
Oct. 09, 20190.070.080.070.070.072,217,663
Oct. 08, 20190.080.080.070.070.071,401,625
Oct. 07, 20190.080.080.070.070.072,533,407
Oct. 04, 201915.0716.0814.0715.0715.0715,439
Oct. 03, 20190.080.080.070.070.072,168,671
Oct. 02, 20190.080.080.070.080.085,284,589
Oct. 01, 20190.080.090.080.080.082,975,619
Sep. 30, 20190.090.090.080.080.083,304,179
Sep. 27, 20190.090.090.090.090.091,226,899
Sep. 26, 20190.090.090.090.090.09778,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...