HUGE.CN - FSD Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20205.255.285.125.135.134,870
Jul. 09, 20205.255.285.155.255.253,420
Jul. 08, 20205.055.295.055.285.284,916
Jul. 07, 20205.145.375.135.275.2715,871
Jul. 06, 20205.015.114.975.005.0033,470
Jul. 03, 20205.255.255.005.015.0115,712
Jul. 02, 20205.485.485.075.075.0750,623
Jun. 30, 20205.395.505.145.205.2014,860
Jun. 29, 20205.355.375.255.345.342,575
Jun. 26, 20205.205.305.125.305.305,186
Jun. 25, 20205.345.435.025.355.3512,360
Jun. 24, 20205.505.505.255.395.398,961
Jun. 23, 20206.006.055.545.545.5445,317
Jun. 22, 20206.476.475.905.905.9042,585
Jun. 19, 20205.905.925.695.695.6930,074
Jun. 18, 20205.735.865.735.735.738,611
Jun. 17, 20205.805.955.655.705.7028,427
Jun. 16, 20205.716.005.715.905.9026,323
Jun. 15, 20205.705.805.555.605.6053,888
Jun. 12, 20205.946.095.635.635.6336,613
Jun. 11, 20206.486.605.815.885.8845,792
Jun. 10, 20206.186.426.156.156.1545,168
Jun. 09, 20206.666.676.036.156.1553,716
Jun. 08, 20207.207.266.646.666.6686,221
Jun. 05, 20207.507.596.927.167.1653,906
Jun. 04, 20209.009.657.007.007.00313,553
Jun. 03, 202013.9914.749.509.659.651,063,631
Jun. 02, 20203.994.253.964.254.257,116
Jun. 01, 20204.184.183.953.953.9512,585
May 29, 20204.194.194.014.054.054,352
May 28, 20204.404.404.024.104.106,790
May 27, 20204.354.384.354.384.3811,274
May 26, 20204.474.474.354.404.409,468
May 25, 20204.154.504.154.484.488,781
May 22, 20204.144.204.144.204.207,120
May 21, 20204.254.254.004.004.0011,939
May 20, 20204.294.304.204.254.258,586
May 19, 20204.454.504.204.224.2217,627
May 15, 20203.634.203.634.204.2014,171
May 14, 20203.753.803.603.683.6814,813
May 13, 20204.154.153.703.703.708,276
May 12, 20204.004.003.804.004.0010,339
May 11, 20204.254.254.004.004.0011,935
May 08, 20204.364.454.014.124.1215,064
May 07, 20204.544.654.424.424.428,924
May 06, 20204.454.554.454.554.552,194
May 05, 20204.544.594.454.454.455,806
May 04, 20204.574.604.474.504.504,110
May 01, 20204.594.594.494.504.508,213
Apr. 30, 20204.504.594.414.594.5914,969
Apr. 29, 20204.334.644.334.504.5011,252
Apr. 28, 20204.524.694.404.594.5912,472
Apr. 27, 20204.454.694.454.694.699,609
Apr. 24, 20204.514.604.454.604.6015,104
Apr. 23, 20204.454.614.454.614.614,403
Apr. 22, 20204.574.754.354.544.5416,676
Apr. 21, 20204.784.784.404.554.5511,827
Apr. 20, 20204.404.954.404.884.8811,726
Apr. 17, 20204.604.624.354.504.5010,305
Apr. 16, 20204.824.824.404.404.405,622
Apr. 15, 20204.854.854.294.604.6010,329
Apr. 14, 20204.954.954.754.754.755,850
Apr. 13, 20204.894.964.704.894.8922,440
Apr. 09, 20204.774.954.654.784.789,239
Apr. 08, 20204.804.804.654.734.7311,100
Apr. 07, 20204.564.854.564.644.647,717
Apr. 06, 20204.654.704.354.704.7017,120
Apr. 03, 20204.904.904.084.374.3735,985
Apr. 02, 20204.875.134.855.125.1222,791
Apr. 01, 20204.855.004.855.005.0012,203
Mar. 31, 20205.105.284.955.285.2813,659
Mar. 30, 20205.095.094.554.904.908,724
Mar. 27, 20204.765.374.655.305.3032,706
Mar. 26, 20204.215.534.214.814.8165,326
Mar. 25, 20203.944.503.854.154.1551,808
Mar. 24, 20203.894.093.753.863.8641,416
Mar. 23, 20203.683.903.613.883.8812,682
Mar. 20, 20203.783.993.613.783.7857,134
Mar. 19, 20203.924.053.513.613.6155,586
Mar. 18, 20203.994.103.623.883.8831,775
Mar. 17, 20204.004.233.934.004.0046,067
Mar. 16, 20204.404.403.834.004.0028,850
Mar. 13, 20204.804.954.564.574.5726,996
Mar. 12, 20205.455.454.504.734.7353,105
Mar. 11, 20205.795.795.355.515.517,362
Mar. 10, 20205.456.125.455.815.8118,332
Mar. 09, 20205.945.944.705.725.7225,599
Mar. 06, 20206.266.265.406.156.1533,035
Mar. 05, 20206.907.156.106.336.3347,103
Mar. 04, 20206.067.016.066.866.8633,459
Mar. 03, 20205.836.155.836.006.0034,956
Mar. 02, 20205.605.955.505.705.7021,397
Feb. 28, 20206.276.274.905.405.4070,025
Feb. 27, 20207.137.136.206.346.3429,026
Feb. 26, 20207.297.297.077.077.079,088
Feb. 25, 20207.737.736.907.147.1443,419
Feb. 24, 20207.817.947.637.747.7425,215
Feb. 21, 20207.848.107.837.837.8322,777
Feb. 20, 20207.928.207.887.927.9223,433
Feb. 19, 20207.908.007.847.847.848,772
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...