Psyched Wellness Ltd. (PSYC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 11:59AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	15,100
Apr 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	15,200
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	31,311
Apr 19, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	529,210
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	107,575
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	120,425
Apr 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	59,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,110
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 08, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	44,810
Apr 05, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	150,958
Apr 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	18,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,020
Apr 01, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	169,825
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	32,335
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Mar 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	37,000
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	140,251
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,269
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,015
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,090
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,400
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	203,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	295,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,500
Mar 08, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	75,352
Mar 07, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	141,785
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,823
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,800
Mar 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	21,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,150
Feb 29, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	56,000
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Feb 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	110,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	122,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	22,085
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,625
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	74,000
Feb 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	9,800
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 06, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	36,000
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Feb 01, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
Jan 31, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	8,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,500
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	32,802
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	304,970
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,650
Jan 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	52,244
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	95,020
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	130,150
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,100
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,375
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	55,000
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	31,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,000
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	13,070
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	49,575
Dec 22, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	222,250
Dec 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Dec 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,008
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	53,000
Dec 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	90,200
Dec 14, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	14,000
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 12, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	44,000
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 08, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	42,000
Dec 07, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	31,000
Dec 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	2,900
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	22,510
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,500
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	38,025
Nov 30, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	30,710
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.10%)

CRUDE OIL82.93+0.12(+0.14%)

Bitcoin CAD88,056.87-3,268.20(-3.58%)

Psyched Wellness Ltd. (PSYC.CN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.10%)

CRUDE OIL
82.93
+0.12(+0.14%)

Bitcoin CAD
88,056.87
-3,268.20(-3.58%)