HUGE.CN - FSD Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20196.517.176.516.676.6714,807
Nov. 14, 20196.017.045.517.047.0439,583
Nov. 13, 20196.976.976.016.286.2824,066
Nov. 12, 20197.457.457.077.077.0719,782
Nov. 11, 20197.417.507.377.487.484,019
Nov. 08, 20197.367.707.327.657.6520,616
Nov. 07, 20197.707.707.507.637.639,841
Nov. 06, 20197.957.957.677.717.7117,639
Nov. 05, 20197.867.997.777.907.9015,022
Nov. 04, 20197.668.157.467.807.8049,920
Nov. 01, 20197.838.007.217.987.9857,796
Oct. 31, 20198.248.257.697.917.9144,232
Oct. 30, 20198.079.107.368.228.22160,026
Oct. 29, 20197.509.257.357.707.70176,129
Oct. 28, 20197.007.276.917.177.1740,102
Oct. 25, 20197.357.906.506.906.90128,813
Oct. 24, 20195.678.505.616.736.73308,722
Oct. 23, 20194.595.494.405.355.3590,007
Oct. 22, 20195.765.864.524.604.60129,869
Oct. 21, 20196.506.655.765.905.9085,669
Oct. 18, 20196.826.906.336.516.5197,528
Oct. 17, 20197.087.506.786.806.80102,939
Oct. 16, 20198.309.256.537.707.70155,470
Oct. 16, 2019201/1 Stock Split
Oct. 15, 201911.0611.069.059.059.0556,976
Oct. 11, 201911.0612.069.0510.0510.0573,646
Oct. 10, 201914.0714.0710.0511.0611.0653,859
Oct. 09, 201914.0715.0714.0714.0714.0711,033
Oct. 08, 201915.0715.0714.0714.0714.076,973
Oct. 07, 201915.0715.0714.0714.0714.0712,604
Oct. 04, 201915.0716.0814.0715.0715.0715,439
Oct. 03, 201915.0716.0814.0714.0714.0710,789
Oct. 02, 201916.0816.0814.0715.5815.5826,291
Oct. 01, 201916.0817.0815.0716.0816.0814,804
Sep. 30, 201918.0919.0916.0816.0816.0816,439
Sep. 27, 201919.0919.0918.0918.0918.096,104
Sep. 26, 201918.0919.0918.0918.0918.093,874
Sep. 25, 201918.0919.0918.0918.0918.096,230
Sep. 24, 201918.0920.1018.0918.0918.095,104
Sep. 23, 201920.1020.1018.0919.0919.0913,991
Sep. 20, 201919.0920.1019.0919.0919.0917,335
Sep. 19, 201919.0920.1019.0920.1020.101,797
Sep. 18, 201920.1020.1019.0919.0919.091,898
Sep. 17, 201920.1020.1019.0920.1020.102,975
Sep. 16, 201920.1020.1019.0920.1020.1014,434
Sep. 13, 201920.1020.1019.0920.1020.104,067
Sep. 12, 201919.0920.1018.0920.1020.107,046
Sep. 11, 201920.1020.1019.0920.1020.1010,294
Sep. 10, 201920.1021.1019.0920.1020.1013,047
Sep. 09, 201921.1021.1020.1021.1021.104,040
Sep. 06, 201921.1021.1020.1021.1021.104,962
Sep. 05, 201920.1021.1020.1020.1020.102,621
Sep. 04, 201921.1021.1020.1020.1020.1014,825
Sep. 03, 201921.1021.1020.1021.1021.103,035
Aug. 30, 201921.1021.1020.1021.1021.103,982
Aug. 29, 201919.0921.1019.0921.1021.108,166
Aug. 28, 201919.0920.1018.0919.0919.0910,123
Aug. 27, 201921.1022.1118.0920.1020.1026,318
Aug. 26, 201922.1122.1120.1021.1021.106,914
Aug. 23, 201922.1122.1121.1022.1122.115,046
Aug. 22, 201922.1122.1121.1022.1122.114,821
Aug. 21, 201921.1024.1221.1022.1122.1140,076
Aug. 20, 201920.1021.1019.0920.1020.109,899
Aug. 19, 201922.1123.1119.0921.1021.1024,951
Aug. 16, 201922.1123.1122.1122.1122.114,490
Aug. 15, 201923.1123.1122.1122.1122.114,973
Aug. 14, 201924.1224.1222.1124.1224.127,903
Aug. 13, 201923.1124.1223.1124.1224.123,600
Aug. 12, 201923.1124.1223.1123.1123.115,647
Aug. 09, 201924.1224.1223.1124.1224.125,196
Aug. 08, 201924.1224.1223.1124.1224.126,593
Aug. 07, 201924.1225.1323.1124.1224.129,864
Aug. 06, 201924.1224.1223.1123.1123.115,323
Aug. 02, 201923.1124.1223.1124.1224.127,296
Aug. 01, 201924.1224.1223.1123.1123.114,918
Jul. 31, 201923.1124.1222.1124.1224.129,986
Jul. 30, 201924.1224.1223.1123.1123.117,755
Jul. 29, 201925.1325.1324.1225.1325.1310,375
Jul. 26, 201925.1326.1324.1225.1325.1314,628
Jul. 25, 201926.1326.1325.1325.1325.135,885
Jul. 24, 201926.1327.1425.1326.1326.138,381
Jul. 23, 201926.1327.1426.1327.1427.143,984
Jul. 22, 201927.1427.1426.1327.1427.1411,199
Jul. 19, 201927.1427.1426.1327.1427.147,047
Jul. 18, 201927.1427.1426.1327.1427.146,861
Jul. 17, 201926.1327.1426.1327.1427.148,125
Jul. 16, 201926.1327.1426.1326.1326.136,143
Jul. 15, 201927.1428.1426.1326.1326.138,767
Jul. 12, 201928.1428.1427.1428.1428.145,241
Jul. 11, 201929.1529.1527.1428.1428.145,813
Jul. 10, 201929.1529.1527.1429.1529.1520,848
Jul. 09, 201930.1530.1528.1429.1529.1533,645
Jul. 08, 201931.1632.1629.1529.1529.1518,018
Jul. 05, 201932.1632.1630.1532.1632.167,412
Jul. 04, 201931.1632.1630.1532.1632.165,176
Jul. 03, 201932.1632.1631.1632.1632.162,970
Jul. 02, 201933.1734.1731.1632.1632.1616,086
Jun. 28, 201933.1733.1732.1632.1632.165,561
Jun. 27, 201933.1733.1732.1633.1733.173,266
Jun. 26, 201932.1633.1731.1633.1733.178,135
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...