HUGE.CN - FSD Pharma Inc.
Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 15, 2019 | 6.51 | 7.17 | 6.51 | 6.67 | 6.67 | 14,807 |
| Nov. 14, 2019 | 6.01 | 7.04 | 5.51 | 7.04 | 7.04 | 39,583 |
| Nov. 13, 2019 | 6.97 | 6.97 | 6.01 | 6.28 | 6.28 | 24,066 |
| Nov. 12, 2019 | 7.45 | 7.45 | 7.07 | 7.07 | 7.07 | 19,782 |
| Nov. 11, 2019 | 7.41 | 7.50 | 7.37 | 7.48 | 7.48 | 4,019 |
| Nov. 08, 2019 | 7.36 | 7.70 | 7.32 | 7.65 | 7.65 | 20,616 |
| Nov. 07, 2019 | 7.70 | 7.70 | 7.50 | 7.63 | 7.63 | 9,841 |
| Nov. 06, 2019 | 7.95 | 7.95 | 7.67 | 7.71 | 7.71 | 17,639 |
| Nov. 05, 2019 | 7.86 | 7.99 | 7.77 | 7.90 | 7.90 | 15,022 |
| Nov. 04, 2019 | 7.66 | 8.15 | 7.46 | 7.80 | 7.80 | 49,920 |
| Nov. 01, 2019 | 7.83 | 8.00 | 7.21 | 7.98 | 7.98 | 57,796 |
| Oct. 31, 2019 | 8.24 | 8.25 | 7.69 | 7.91 | 7.91 | 44,232 |
| Oct. 30, 2019 | 8.07 | 9.10 | 7.36 | 8.22 | 8.22 | 160,026 |
| Oct. 29, 2019 | 7.50 | 9.25 | 7.35 | 7.70 | 7.70 | 176,129 |
| Oct. 28, 2019 | 7.00 | 7.27 | 6.91 | 7.17 | 7.17 | 40,102 |
| Oct. 25, 2019 | 7.35 | 7.90 | 6.50 | 6.90 | 6.90 | 128,813 |
| Oct. 24, 2019 | 5.67 | 8.50 | 5.61 | 6.73 | 6.73 | 308,722 |
| Oct. 23, 2019 | 4.59 | 5.49 | 4.40 | 5.35 | 5.35 | 90,007 |
| Oct. 22, 2019 | 5.76 | 5.86 | 4.52 | 4.60 | 4.60 | 129,869 |
| Oct. 21, 2019 | 6.50 | 6.65 | 5.76 | 5.90 | 5.90 | 85,669 |
| Oct. 18, 2019 | 6.82 | 6.90 | 6.33 | 6.51 | 6.51 | 97,528 |
| Oct. 17, 2019 | 7.08 | 7.50 | 6.78 | 6.80 | 6.80 | 102,939 |
| Oct. 16, 2019 | 8.30 | 9.25 | 6.53 | 7.70 | 7.70 | 155,470 |
| Oct. 16, 2019 | 201/1 Stock Split | |||||
| Oct. 15, 2019 | 11.06 | 11.06 | 9.05 | 9.05 | 9.05 | 56,976 |
| Oct. 11, 2019 | 11.06 | 12.06 | 9.05 | 10.05 | 10.05 | 73,646 |
| Oct. 10, 2019 | 14.07 | 14.07 | 10.05 | 11.06 | 11.06 | 53,859 |
| Oct. 09, 2019 | 14.07 | 15.07 | 14.07 | 14.07 | 14.07 | 11,033 |
| Oct. 08, 2019 | 15.07 | 15.07 | 14.07 | 14.07 | 14.07 | 6,973 |
| Oct. 07, 2019 | 15.07 | 15.07 | 14.07 | 14.07 | 14.07 | 12,604 |
| Oct. 04, 2019 | 15.07 | 16.08 | 14.07 | 15.07 | 15.07 | 15,439 |
| Oct. 03, 2019 | 15.07 | 16.08 | 14.07 | 14.07 | 14.07 | 10,789 |
| Oct. 02, 2019 | 16.08 | 16.08 | 14.07 | 15.58 | 15.58 | 26,291 |
| Oct. 01, 2019 | 16.08 | 17.08 | 15.07 | 16.08 | 16.08 | 14,804 |
| Sep. 30, 2019 | 18.09 | 19.09 | 16.08 | 16.08 | 16.08 | 16,439 |
| Sep. 27, 2019 | 19.09 | 19.09 | 18.09 | 18.09 | 18.09 | 6,104 |
| Sep. 26, 2019 | 18.09 | 19.09 | 18.09 | 18.09 | 18.09 | 3,874 |
| Sep. 25, 2019 | 18.09 | 19.09 | 18.09 | 18.09 | 18.09 | 6,230 |
| Sep. 24, 2019 | 18.09 | 20.10 | 18.09 | 18.09 | 18.09 | 5,104 |
| Sep. 23, 2019 | 20.10 | 20.10 | 18.09 | 19.09 | 19.09 | 13,991 |
| Sep. 20, 2019 | 19.09 | 20.10 | 19.09 | 19.09 | 19.09 | 17,335 |
| Sep. 19, 2019 | 19.09 | 20.10 | 19.09 | 20.10 | 20.10 | 1,797 |
| Sep. 18, 2019 | 20.10 | 20.10 | 19.09 | 19.09 | 19.09 | 1,898 |
| Sep. 17, 2019 | 20.10 | 20.10 | 19.09 | 20.10 | 20.10 | 2,975 |
| Sep. 16, 2019 | 20.10 | 20.10 | 19.09 | 20.10 | 20.10 | 14,434 |
| Sep. 13, 2019 | 20.10 | 20.10 | 19.09 | 20.10 | 20.10 | 4,067 |
| Sep. 12, 2019 | 19.09 | 20.10 | 18.09 | 20.10 | 20.10 | 7,046 |
| Sep. 11, 2019 | 20.10 | 20.10 | 19.09 | 20.10 | 20.10 | 10,294 |
| Sep. 10, 2019 | 20.10 | 21.10 | 19.09 | 20.10 | 20.10 | 13,047 |
| Sep. 09, 2019 | 21.10 | 21.10 | 20.10 | 21.10 | 21.10 | 4,040 |
| Sep. 06, 2019 | 21.10 | 21.10 | 20.10 | 21.10 | 21.10 | 4,962 |
| Sep. 05, 2019 | 20.10 | 21.10 | 20.10 | 20.10 | 20.10 | 2,621 |
| Sep. 04, 2019 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | 14,825 |
| Sep. 03, 2019 | 21.10 | 21.10 | 20.10 | 21.10 | 21.10 | 3,035 |
| Aug. 30, 2019 | 21.10 | 21.10 | 20.10 | 21.10 | 21.10 | 3,982 |
| Aug. 29, 2019 | 19.09 | 21.10 | 19.09 | 21.10 | 21.10 | 8,166 |
| Aug. 28, 2019 | 19.09 | 20.10 | 18.09 | 19.09 | 19.09 | 10,123 |
| Aug. 27, 2019 | 21.10 | 22.11 | 18.09 | 20.10 | 20.10 | 26,318 |
| Aug. 26, 2019 | 22.11 | 22.11 | 20.10 | 21.10 | 21.10 | 6,914 |
| Aug. 23, 2019 | 22.11 | 22.11 | 21.10 | 22.11 | 22.11 | 5,046 |
| Aug. 22, 2019 | 22.11 | 22.11 | 21.10 | 22.11 | 22.11 | 4,821 |
| Aug. 21, 2019 | 21.10 | 24.12 | 21.10 | 22.11 | 22.11 | 40,076 |
| Aug. 20, 2019 | 20.10 | 21.10 | 19.09 | 20.10 | 20.10 | 9,899 |
| Aug. 19, 2019 | 22.11 | 23.11 | 19.09 | 21.10 | 21.10 | 24,951 |
| Aug. 16, 2019 | 22.11 | 23.11 | 22.11 | 22.11 | 22.11 | 4,490 |
| Aug. 15, 2019 | 23.11 | 23.11 | 22.11 | 22.11 | 22.11 | 4,973 |
| Aug. 14, 2019 | 24.12 | 24.12 | 22.11 | 24.12 | 24.12 | 7,903 |
| Aug. 13, 2019 | 23.11 | 24.12 | 23.11 | 24.12 | 24.12 | 3,600 |
| Aug. 12, 2019 | 23.11 | 24.12 | 23.11 | 23.11 | 23.11 | 5,647 |
| Aug. 09, 2019 | 24.12 | 24.12 | 23.11 | 24.12 | 24.12 | 5,196 |
| Aug. 08, 2019 | 24.12 | 24.12 | 23.11 | 24.12 | 24.12 | 6,593 |
| Aug. 07, 2019 | 24.12 | 25.13 | 23.11 | 24.12 | 24.12 | 9,864 |
| Aug. 06, 2019 | 24.12 | 24.12 | 23.11 | 23.11 | 23.11 | 5,323 |
| Aug. 02, 2019 | 23.11 | 24.12 | 23.11 | 24.12 | 24.12 | 7,296 |
| Aug. 01, 2019 | 24.12 | 24.12 | 23.11 | 23.11 | 23.11 | 4,918 |
| Jul. 31, 2019 | 23.11 | 24.12 | 22.11 | 24.12 | 24.12 | 9,986 |
| Jul. 30, 2019 | 24.12 | 24.12 | 23.11 | 23.11 | 23.11 | 7,755 |
| Jul. 29, 2019 | 25.13 | 25.13 | 24.12 | 25.13 | 25.13 | 10,375 |
| Jul. 26, 2019 | 25.13 | 26.13 | 24.12 | 25.13 | 25.13 | 14,628 |
| Jul. 25, 2019 | 26.13 | 26.13 | 25.13 | 25.13 | 25.13 | 5,885 |
| Jul. 24, 2019 | 26.13 | 27.14 | 25.13 | 26.13 | 26.13 | 8,381 |
| Jul. 23, 2019 | 26.13 | 27.14 | 26.13 | 27.14 | 27.14 | 3,984 |
| Jul. 22, 2019 | 27.14 | 27.14 | 26.13 | 27.14 | 27.14 | 11,199 |
| Jul. 19, 2019 | 27.14 | 27.14 | 26.13 | 27.14 | 27.14 | 7,047 |
| Jul. 18, 2019 | 27.14 | 27.14 | 26.13 | 27.14 | 27.14 | 6,861 |
| Jul. 17, 2019 | 26.13 | 27.14 | 26.13 | 27.14 | 27.14 | 8,125 |
| Jul. 16, 2019 | 26.13 | 27.14 | 26.13 | 26.13 | 26.13 | 6,143 |
| Jul. 15, 2019 | 27.14 | 28.14 | 26.13 | 26.13 | 26.13 | 8,767 |
| Jul. 12, 2019 | 28.14 | 28.14 | 27.14 | 28.14 | 28.14 | 5,241 |
| Jul. 11, 2019 | 29.15 | 29.15 | 27.14 | 28.14 | 28.14 | 5,813 |
| Jul. 10, 2019 | 29.15 | 29.15 | 27.14 | 29.15 | 29.15 | 20,848 |
| Jul. 09, 2019 | 30.15 | 30.15 | 28.14 | 29.15 | 29.15 | 33,645 |
| Jul. 08, 2019 | 31.16 | 32.16 | 29.15 | 29.15 | 29.15 | 18,018 |
| Jul. 05, 2019 | 32.16 | 32.16 | 30.15 | 32.16 | 32.16 | 7,412 |
| Jul. 04, 2019 | 31.16 | 32.16 | 30.15 | 32.16 | 32.16 | 5,176 |
| Jul. 03, 2019 | 32.16 | 32.16 | 31.16 | 32.16 | 32.16 | 2,970 |
| Jul. 02, 2019 | 33.17 | 34.17 | 31.16 | 32.16 | 32.16 | 16,086 |
| Jun. 28, 2019 | 33.17 | 33.17 | 32.16 | 32.16 | 32.16 | 5,561 |
| Jun. 27, 2019 | 33.17 | 33.17 | 32.16 | 33.17 | 33.17 | 3,266 |
| Jun. 26, 2019 | 32.16 | 33.17 | 31.16 | 33.17 | 33.17 | 8,135 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...