HUGE.CN - FSD Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.10000.10000.09500.10000.1000817,563
Sep 12, 20190.09500.10000.09000.10000.10001,416,288
Sep 11, 2019------
Sep 10, 20190.10000.10500.09500.10000.10002,622,360
Sep 09, 20190.10500.10500.10000.10500.1050812,026
Sep 06, 20190.10500.10500.10000.10500.1050997,432
Sep 05, 20190.10000.10500.10000.10000.1000526,766
Sep 04, 20190.10500.10500.10000.10000.10002,979,842
Sep 03, 20190.10500.10500.10000.10500.1050609,984
Aug 30, 20190.10500.10500.10000.10500.1050800,404
Aug 29, 20190.09500.10500.09500.10500.10501,641,334
Aug 28, 20190.09500.10000.09000.09500.09502,034,626
Aug 27, 20190.10500.11000.09000.10000.10005,289,926
Aug 26, 20190.11000.11000.10000.10500.10501,389,793
Aug 23, 20190.11000.11000.10500.11000.11001,014,149
Aug 22, 20190.11000.11000.10500.11000.1100969,049
Aug 21, 20190.10500.12000.10500.11000.11008,055,214
Aug 20, 20190.10000.10500.09500.10000.10001,989,758
Aug 19, 20190.11000.11500.09500.10500.10505,015,227
Aug 16, 20190.11000.11500.11000.11000.1100902,523
Aug 15, 20190.11500.11500.11000.11000.1100999,585
Aug 14, 20190.12000.12000.11000.12000.12001,588,548
Aug 13, 20190.11500.12000.11500.12000.1200723,505
Aug 12, 20190.11500.12000.11500.11500.11501,134,960
Aug 09, 20190.12000.12000.11500.12000.12001,044,393
Aug 08, 20190.12000.12000.11500.12000.12001,325,284
Aug 07, 20190.12000.12500.11500.12000.12001,982,606
Aug 06, 20190.12000.12000.11500.11500.11501,070,002
Aug 02, 20190.11500.12000.11500.12000.12001,466,488
Aug 01, 20190.12000.12000.11500.11500.1150988,546
Jul 31, 20190.11500.12000.11000.12000.12002,007,225
Jul 30, 20190.12000.12000.11500.11500.11501,558,728
Jul 29, 20190.12500.12500.12000.12500.12502,085,337
Jul 26, 20190.12500.13000.12000.12500.12502,940,292
Jul 25, 20190.13000.13000.12500.12500.12501,182,926
Jul 24, 20190.13000.13500.12500.13000.13001,684,673
Jul 23, 20190.13000.13500.13000.13500.1350800,853
Jul 22, 20190.13500.13500.13000.13500.13502,251,052
Jul 19, 20190.13500.13500.13000.13500.13501,416,373
Jul 18, 20190.13500.13500.13000.13500.13501,378,969
Jul 17, 20190.13000.13500.13000.13500.13501,633,224
Jul 16, 20190.13000.13500.13000.13000.13001,234,827
Jul 15, 20190.13500.14000.13000.13000.13001,762,210
Jul 12, 20190.14000.14000.13500.14000.14001,053,427
Jul 11, 20190.14500.14500.13500.14000.14001,168,395
Jul 10, 20190.14500.14500.13500.14500.14504,190,428
Jul 09, 20190.15000.15000.14000.14500.14506,762,662
Jul 08, 20190.15500.16000.14500.14500.14503,621,522
Jul 05, 20190.16000.16000.15000.16000.16001,489,756
Jul 04, 20190.15500.16000.15000.16000.16001,040,326
Jul 03, 20190.16000.16000.15500.16000.1600597,016
Jul 02, 20190.16500.17000.15500.16000.16003,233,290
Jun 28, 20190.16500.16500.16000.16000.16001,117,777
Jun 27, 20190.16500.16500.16000.16500.1650656,424
Jun 26, 20190.16000.16500.15500.16500.16501,635,126
Jun 25, 20190.18000.18000.16000.17000.17004,678,112
Jun 24, 20190.16500.18500.16500.17000.17009,334,183
Jun 21, 20190.13500.14500.13500.14500.14504,971,533
Jun 20, 20190.16000.16000.13500.14000.140012,452,594
Jun 19, 20190.16500.17000.16000.16000.16003,487,211
Jun 18, 20190.17000.17500.16500.17000.17002,394,475
Jun 17, 20190.18000.18500.16500.16500.16506,296,373
Jun 14, 20190.19500.19500.17500.18000.18004,350,235
Jun 13, 20190.19500.20000.19000.19000.1900837,228
Jun 12, 20190.19500.20000.19000.20000.20001,236,339
Jun 11, 20190.20000.20000.19500.19500.1950430,794
Jun 10, 20190.19000.20000.19000.20000.20001,405,852
Jun 07, 20190.19000.19500.18500.19500.1950731,957
Jun 06, 20190.20000.20500.19000.19000.19001,047,448
Jun 05, 20190.19500.20000.19000.20000.20001,622,621
Jun 04, 20190.18500.19000.18000.19000.19003,834,655
Jun 03, 20190.20500.20500.18000.18000.18003,585,013
May 31, 20190.20500.21000.19500.20000.20002,637,607
May 30, 20190.21000.21500.20500.20500.20501,148,390
May 29, 20190.21500.22000.20500.21500.21502,214,015
May 28, 20190.22000.22000.21500.21500.2150742,302
May 27, 20190.22000.22500.21000.22000.22003,275,132
May 24, 20190.22500.22500.22000.22500.22502,044,089
May 23, 20190.23000.23500.22500.23000.23003,760,060
May 22, 20190.24000.24000.23000.23000.23001,945,434
May 21, 20190.24000.24000.23500.24000.24001,423,134
May 17, 20190.23500.24000.23000.23500.23501,709,504
May 16, 20190.24000.24000.23500.24000.2400917,547
May 15, 20190.24000.24000.23500.24000.24001,406,891
May 14, 20190.24000.24500.23500.24000.24001,042,775
May 13, 20190.24000.24500.23000.24000.24003,766,296
May 10, 20190.24500.24500.24000.24000.24001,577,541
May 09, 20190.25500.25500.24500.25000.25001,934,957
May 08, 20190.25000.25500.24500.25500.25501,122,599
May 07, 20190.24500.25500.24500.25000.25004,761,743
May 06, 20190.23500.24500.23000.24500.24505,616,024
May 03, 20190.24500.24500.23000.24000.24004,148,796
May 02, 20190.26000.26000.24500.24500.24503,437,501
May 01, 20190.26000.26000.25500.25500.25501,396,323
Apr 30, 20190.26500.26500.25500.26000.26002,917,052
Apr 29, 20190.26500.27500.25500.26500.26506,695,709
Apr 26, 20190.25000.25500.24500.25500.25503,162,700
Apr 25, 20190.25000.25000.24000.25000.25005,854,423
Apr 24, 20190.27500.28000.24500.25000.250014,724,608
Apr 23, 20190.29500.29500.27000.27500.275013,896,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...