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 |
|---|---|---|---|---|---|---|
| Jul. 10, 2020 | 5.25 | 5.28 | 5.12 | 5.13 | 5.13 | 4,870 |
| Jul. 09, 2020 | 5.25 | 5.28 | 5.15 | 5.25 | 5.25 | 3,420 |
| Jul. 08, 2020 | 5.05 | 5.29 | 5.05 | 5.28 | 5.28 | 4,916 |
| Jul. 07, 2020 | 5.14 | 5.37 | 5.13 | 5.27 | 5.27 | 15,871 |
| Jul. 06, 2020 | 5.01 | 5.11 | 4.97 | 5.00 | 5.00 | 33,470 |
| Jul. 03, 2020 | 5.25 | 5.25 | 5.00 | 5.01 | 5.01 | 15,712 |
| Jul. 02, 2020 | 5.48 | 5.48 | 5.07 | 5.07 | 5.07 | 50,623 |
| Jun. 30, 2020 | 5.39 | 5.50 | 5.14 | 5.20 | 5.20 | 14,860 |
| Jun. 29, 2020 | 5.35 | 5.37 | 5.25 | 5.34 | 5.34 | 2,575 |
| Jun. 26, 2020 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | 5,186 |
| Jun. 25, 2020 | 5.34 | 5.43 | 5.02 | 5.35 | 5.35 | 12,360 |
| Jun. 24, 2020 | 5.50 | 5.50 | 5.25 | 5.39 | 5.39 | 8,961 |
| Jun. 23, 2020 | 6.00 | 6.05 | 5.54 | 5.54 | 5.54 | 45,317 |
| Jun. 22, 2020 | 6.47 | 6.47 | 5.90 | 5.90 | 5.90 | 42,585 |
| Jun. 19, 2020 | 5.90 | 5.92 | 5.69 | 5.69 | 5.69 | 30,074 |
| Jun. 18, 2020 | 5.73 | 5.86 | 5.73 | 5.73 | 5.73 | 8,611 |
| Jun. 17, 2020 | 5.80 | 5.95 | 5.65 | 5.70 | 5.70 | 28,427 |
| Jun. 16, 2020 | 5.71 | 6.00 | 5.71 | 5.90 | 5.90 | 26,323 |
| Jun. 15, 2020 | 5.70 | 5.80 | 5.55 | 5.60 | 5.60 | 53,888 |
| Jun. 12, 2020 | 5.94 | 6.09 | 5.63 | 5.63 | 5.63 | 36,613 |
| Jun. 11, 2020 | 6.48 | 6.60 | 5.81 | 5.88 | 5.88 | 45,792 |
| Jun. 10, 2020 | 6.18 | 6.42 | 6.15 | 6.15 | 6.15 | 45,168 |
| Jun. 09, 2020 | 6.66 | 6.67 | 6.03 | 6.15 | 6.15 | 53,716 |
| Jun. 08, 2020 | 7.20 | 7.26 | 6.64 | 6.66 | 6.66 | 86,221 |
| Jun. 05, 2020 | 7.50 | 7.59 | 6.92 | 7.16 | 7.16 | 53,906 |
| Jun. 04, 2020 | 9.00 | 9.65 | 7.00 | 7.00 | 7.00 | 313,553 |
| Jun. 03, 2020 | 13.99 | 14.74 | 9.50 | 9.65 | 9.65 | 1,063,631 |
| Jun. 02, 2020 | 3.99 | 4.25 | 3.96 | 4.25 | 4.25 | 7,116 |
| Jun. 01, 2020 | 4.18 | 4.18 | 3.95 | 3.95 | 3.95 | 12,585 |
| May 29, 2020 | 4.19 | 4.19 | 4.01 | 4.05 | 4.05 | 4,352 |
| May 28, 2020 | 4.40 | 4.40 | 4.02 | 4.10 | 4.10 | 6,790 |
| May 27, 2020 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 11,274 |
| May 26, 2020 | 4.47 | 4.47 | 4.35 | 4.40 | 4.40 | 9,468 |
| May 25, 2020 | 4.15 | 4.50 | 4.15 | 4.48 | 4.48 | 8,781 |
| May 22, 2020 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 7,120 |
| May 21, 2020 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 11,939 |
| May 20, 2020 | 4.29 | 4.30 | 4.20 | 4.25 | 4.25 | 8,586 |
| May 19, 2020 | 4.45 | 4.50 | 4.20 | 4.22 | 4.22 | 17,627 |
| May 15, 2020 | 3.63 | 4.20 | 3.63 | 4.20 | 4.20 | 14,171 |
| May 14, 2020 | 3.75 | 3.80 | 3.60 | 3.68 | 3.68 | 14,813 |
| May 13, 2020 | 4.15 | 4.15 | 3.70 | 3.70 | 3.70 | 8,276 |
| May 12, 2020 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 10,339 |
| May 11, 2020 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 11,935 |
| May 08, 2020 | 4.36 | 4.45 | 4.01 | 4.12 | 4.12 | 15,064 |
| May 07, 2020 | 4.54 | 4.65 | 4.42 | 4.42 | 4.42 | 8,924 |
| May 06, 2020 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 2,194 |
| May 05, 2020 | 4.54 | 4.59 | 4.45 | 4.45 | 4.45 | 5,806 |
| May 04, 2020 | 4.57 | 4.60 | 4.47 | 4.50 | 4.50 | 4,110 |
| May 01, 2020 | 4.59 | 4.59 | 4.49 | 4.50 | 4.50 | 8,213 |
| Apr. 30, 2020 | 4.50 | 4.59 | 4.41 | 4.59 | 4.59 | 14,969 |
| Apr. 29, 2020 | 4.33 | 4.64 | 4.33 | 4.50 | 4.50 | 11,252 |
| Apr. 28, 2020 | 4.52 | 4.69 | 4.40 | 4.59 | 4.59 | 12,472 |
| Apr. 27, 2020 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 9,609 |
| Apr. 24, 2020 | 4.51 | 4.60 | 4.45 | 4.60 | 4.60 | 15,104 |
| Apr. 23, 2020 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 4,403 |
| Apr. 22, 2020 | 4.57 | 4.75 | 4.35 | 4.54 | 4.54 | 16,676 |
| Apr. 21, 2020 | 4.78 | 4.78 | 4.40 | 4.55 | 4.55 | 11,827 |
| Apr. 20, 2020 | 4.40 | 4.95 | 4.40 | 4.88 | 4.88 | 11,726 |
| Apr. 17, 2020 | 4.60 | 4.62 | 4.35 | 4.50 | 4.50 | 10,305 |
| Apr. 16, 2020 | 4.82 | 4.82 | 4.40 | 4.40 | 4.40 | 5,622 |
| Apr. 15, 2020 | 4.85 | 4.85 | 4.29 | 4.60 | 4.60 | 10,329 |
| Apr. 14, 2020 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | 5,850 |
| Apr. 13, 2020 | 4.89 | 4.96 | 4.70 | 4.89 | 4.89 | 22,440 |
| Apr. 09, 2020 | 4.77 | 4.95 | 4.65 | 4.78 | 4.78 | 9,239 |
| Apr. 08, 2020 | 4.80 | 4.80 | 4.65 | 4.73 | 4.73 | 11,100 |
| Apr. 07, 2020 | 4.56 | 4.85 | 4.56 | 4.64 | 4.64 | 7,717 |
| Apr. 06, 2020 | 4.65 | 4.70 | 4.35 | 4.70 | 4.70 | 17,120 |
| Apr. 03, 2020 | 4.90 | 4.90 | 4.08 | 4.37 | 4.37 | 35,985 |
| Apr. 02, 2020 | 4.87 | 5.13 | 4.85 | 5.12 | 5.12 | 22,791 |
| Apr. 01, 2020 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 12,203 |
| Mar. 31, 2020 | 5.10 | 5.28 | 4.95 | 5.28 | 5.28 | 13,659 |
| Mar. 30, 2020 | 5.09 | 5.09 | 4.55 | 4.90 | 4.90 | 8,724 |
| Mar. 27, 2020 | 4.76 | 5.37 | 4.65 | 5.30 | 5.30 | 32,706 |
| Mar. 26, 2020 | 4.21 | 5.53 | 4.21 | 4.81 | 4.81 | 65,326 |
| Mar. 25, 2020 | 3.94 | 4.50 | 3.85 | 4.15 | 4.15 | 51,808 |
| Mar. 24, 2020 | 3.89 | 4.09 | 3.75 | 3.86 | 3.86 | 41,416 |
| Mar. 23, 2020 | 3.68 | 3.90 | 3.61 | 3.88 | 3.88 | 12,682 |
| Mar. 20, 2020 | 3.78 | 3.99 | 3.61 | 3.78 | 3.78 | 57,134 |
| Mar. 19, 2020 | 3.92 | 4.05 | 3.51 | 3.61 | 3.61 | 55,586 |
| Mar. 18, 2020 | 3.99 | 4.10 | 3.62 | 3.88 | 3.88 | 31,775 |
| Mar. 17, 2020 | 4.00 | 4.23 | 3.93 | 4.00 | 4.00 | 46,067 |
| Mar. 16, 2020 | 4.40 | 4.40 | 3.83 | 4.00 | 4.00 | 28,850 |
| Mar. 13, 2020 | 4.80 | 4.95 | 4.56 | 4.57 | 4.57 | 26,996 |
| Mar. 12, 2020 | 5.45 | 5.45 | 4.50 | 4.73 | 4.73 | 53,105 |
| Mar. 11, 2020 | 5.79 | 5.79 | 5.35 | 5.51 | 5.51 | 7,362 |
| Mar. 10, 2020 | 5.45 | 6.12 | 5.45 | 5.81 | 5.81 | 18,332 |
| Mar. 09, 2020 | 5.94 | 5.94 | 4.70 | 5.72 | 5.72 | 25,599 |
| Mar. 06, 2020 | 6.26 | 6.26 | 5.40 | 6.15 | 6.15 | 33,035 |
| Mar. 05, 2020 | 6.90 | 7.15 | 6.10 | 6.33 | 6.33 | 47,103 |
| Mar. 04, 2020 | 6.06 | 7.01 | 6.06 | 6.86 | 6.86 | 33,459 |
| Mar. 03, 2020 | 5.83 | 6.15 | 5.83 | 6.00 | 6.00 | 34,956 |
| Mar. 02, 2020 | 5.60 | 5.95 | 5.50 | 5.70 | 5.70 | 21,397 |
| Feb. 28, 2020 | 6.27 | 6.27 | 4.90 | 5.40 | 5.40 | 70,025 |
| Feb. 27, 2020 | 7.13 | 7.13 | 6.20 | 6.34 | 6.34 | 29,026 |
| Feb. 26, 2020 | 7.29 | 7.29 | 7.07 | 7.07 | 7.07 | 9,088 |
| Feb. 25, 2020 | 7.73 | 7.73 | 6.90 | 7.14 | 7.14 | 43,419 |
| Feb. 24, 2020 | 7.81 | 7.94 | 7.63 | 7.74 | 7.74 | 25,215 |
| Feb. 21, 2020 | 7.84 | 8.10 | 7.83 | 7.83 | 7.83 | 22,777 |
| Feb. 20, 2020 | 7.92 | 8.20 | 7.88 | 7.92 | 7.92 | 23,433 |
| Feb. 19, 2020 | 7.90 | 8.00 | 7.84 | 7.84 | 7.84 | 8,772 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.