Canada markets closed

FSD Pharma Inc. (HUGE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.1500-0.0700 (-3.15%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20212.22002.25001.85002.15002.1500130,400
Mar. 04, 20212.42002.43002.11002.22002.2200126,826
Mar. 03, 20212.54002.69002.42002.44002.4400144,468
Mar. 02, 20212.65003.13002.59002.59002.5900283,303
Mar. 01, 20212.66002.70002.55002.60002.600037,468
Feb. 26, 20212.56002.73002.47002.57002.570087,141
Feb. 25, 20212.84002.84002.53002.68002.680054,244
Feb. 24, 20212.68002.82002.62002.74002.740073,778
Feb. 23, 20212.85002.86002.53002.53002.530091,293
Feb. 22, 20213.21003.21002.80002.85002.8500119,566
Feb. 19, 20213.11003.24003.05003.12003.120057,036
Feb. 18, 20213.06003.49003.02003.02003.0200110,344
Feb. 17, 20213.49003.55003.23003.29003.290073,528
Feb. 16, 20213.68003.75003.45003.55003.550089,777
Feb. 12, 20213.92003.92003.30003.65003.6500116,380
Feb. 11, 20214.80005.24003.68003.81003.8100531,992
Feb. 10, 20214.50005.15003.75004.89004.8900749,503
Feb. 09, 20213.08004.25002.99003.65003.6500375,566
Feb. 08, 20212.92003.10002.80002.95002.9500137,363
Feb. 05, 20212.75002.89002.70002.80002.800089,733
Feb. 04, 20212.85002.99002.70002.80002.8000104,986
Feb. 03, 20212.71003.50002.60002.85002.8500603,175
Feb. 02, 20212.59002.74002.50002.61002.610099,927
Feb. 01, 20212.48002.65002.48002.55002.550041,918
Jan. 29, 20212.64002.74002.50002.55002.550032,345
Jan. 28, 20212.80002.80002.48002.65002.650084,152
Jan. 27, 20212.43002.55002.29002.50002.5000134,327
Jan. 26, 20212.87002.95002.69002.75002.750048,195
Jan. 25, 20212.91002.91002.77002.85002.850027,337
Jan. 22, 20212.80002.89002.75002.88002.880044,505
Jan. 21, 20212.95002.97002.75002.82002.820045,090
Jan. 20, 20212.69003.12002.69002.88002.880063,072
Jan. 19, 20212.67002.74002.59002.74002.740024,492
Jan. 18, 20212.73002.73002.65002.70002.700017,113
Jan. 15, 20212.50002.80002.50002.63002.630059,506
Jan. 14, 20212.56002.74002.56002.60002.600044,269
Jan. 13, 20212.54002.60002.43002.55002.550048,776
Jan. 12, 20212.80002.80002.46002.54002.540049,751
Jan. 11, 20212.46002.97002.40002.74002.7400146,267
Jan. 08, 20212.53002.53002.39002.46002.460036,388
Jan. 07, 20212.28002.62002.25002.44002.440081,332
Jan. 06, 20212.25002.50002.25002.25002.250054,420
Jan. 05, 20212.02002.22002.02002.22002.220029,724
Jan. 04, 20212.01002.13002.00002.09002.090040,143
Dec. 31, 20201.97002.05001.97001.99001.990046,255
Dec. 30, 20202.00002.05002.00002.00002.000045,047
Dec. 29, 20202.05002.06002.00002.00002.000041,138
Dec. 24, 20202.20002.20002.14002.14002.140020,702
Dec. 23, 20202.16002.20002.10002.17002.170023,333
Dec. 22, 20202.38002.38002.15002.20002.200027,539
Dec. 21, 20202.10002.25002.02002.23002.230027,727
Dec. 18, 20202.35002.35002.23002.26002.260025,469
Dec. 17, 20202.34002.39002.24002.25002.250024,470
Dec. 16, 20202.27002.59002.26002.33002.330091,162
Dec. 15, 20202.38002.39002.19002.26002.260049,488
Dec. 14, 20202.29002.39002.23002.37002.3700105,982
Dec. 11, 20202.13002.31002.13002.20002.200021,512
Dec. 10, 20202.20002.20002.10002.18002.18008,215
Dec. 09, 20202.37002.37002.16002.19002.190024,331
Dec. 08, 20202.30002.38002.27002.36002.360010,065
Dec. 07, 20202.44002.46002.26002.29002.290035,522
Dec. 04, 20202.35002.43002.25002.38002.380044,435
Dec. 03, 20202.37002.37002.26002.32002.320032,304
Dec. 02, 20202.37002.40002.21002.40002.400020,863
Dec. 01, 20202.70002.70002.28002.33002.3300136,532
Nov. 30, 20202.14003.00002.14002.77002.7700273,191
Nov. 27, 20201.82002.20001.82002.10002.100081,289
Nov. 26, 20201.88001.91001.80001.80001.800019,407
Nov. 25, 20201.87001.93001.87001.88001.880011,989
Nov. 24, 20201.87002.00001.82001.91001.910058,949
Nov. 23, 20201.76001.80001.72001.75001.750038,827
Nov. 20, 20201.76001.80001.75001.78001.780012,437
Nov. 19, 20201.81001.81001.71001.81001.810020,321
Nov. 18, 20201.92001.92001.76001.77001.770042,119
Nov. 17, 20201.94001.94001.81001.85001.850054,772
Nov. 16, 20202.00002.00001.78001.91001.910046,983
Nov. 13, 20201.78002.05001.70001.96001.960089,632
Nov. 12, 20201.83001.90001.76001.78001.780033,963
Nov. 11, 20201.89001.91001.79001.82001.820012,926
Nov. 10, 20201.92001.92001.72001.80001.800045,315
Nov. 09, 20202.23002.29001.80001.93001.930086,282
Nov. 06, 20201.98002.29001.95001.98001.980059,314
Nov. 05, 20201.90001.90001.81001.85001.850025,219
Nov. 04, 20201.93001.93001.72001.83001.830016,866
Nov. 03, 20202.10002.10001.81001.86001.860013,586
Nov. 02, 20201.99001.99001.82001.82001.820045,966
Oct. 30, 20202.14002.14001.84001.90001.900052,368
Oct. 29, 20202.09002.25002.01002.05002.050035,846
Oct. 28, 20202.28002.29002.08002.09002.090046,748
Oct. 27, 20202.44002.44002.29002.29002.290020,889
Oct. 26, 20202.35002.45002.35002.40002.400015,461
Oct. 23, 20202.40002.40002.33002.33002.330021,066
Oct. 22, 20202.50002.51002.31002.35002.350043,906
Oct. 21, 20202.59002.61002.52002.52002.520013,136
Oct. 20, 20202.84002.84002.50002.55002.550035,135
Oct. 19, 20202.84002.90002.84002.85002.850012,807
Oct. 16, 20202.94002.98002.76002.84002.840059,014
Oct. 15, 20203.40003.45003.33003.34003.34008,788
Oct. 14, 20203.50003.58003.40003.40003.40007,736
Oct. 13, 20203.46003.46003.46003.46003.4600731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...