FSD Pharma Inc. Class B Subordinate Voting Sharesのデータ

FSD Pharma Inc. Class B Subordinate Voting Sharesの基本情報

名前 FSD Pharma Inc. Class B Subordinate Voting Shares
ティッカー HUGE
国 Canada
上場年 nan
セクター Health Care

FSD Pharma Inc. Class B Subordinate Voting Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.98 2.73 2.97 2.83 2797800.0 2.83
2021-02-12 3.04 2.61 3.01 2.83 4920600.0 2.83
2021-02-11 4.44 2.92 4.33 3.07 14831200.0 3.07
2021-02-10 4.09 2.92 3.7 3.87 21831800.0 3.87
2021-02-09 3.37 2.35 2.4 2.91 18471900.0 2.91
2021-02-08 2.44 2.18 2.25 2.31 4524100.0 2.31
2021-02-05 2.26 2.11 2.17 2.19 2361200.0 2.19
2021-02-04 2.3 2.1 2.27 2.18 3924300.0 2.18
2021-02-03 2.74 2.03 2.15 2.22 23663100.0 2.22
2021-02-02 2.15 1.96 2.02 2.07 1536500.0 2.07
2021-02-01 2.1 1.92 2.0 1.97 653400.0 1.97
2021-01-29 2.15 1.93 2.06 2.01 832700.0 2.01
2021-01-28 2.08 1.91 1.98 2.08 1152400.0 2.08
2021-01-27 2.02 1.78 2.0 1.94 1448000.0 1.94
2021-01-26 2.29 2.12 2.23 2.21 562200.0 2.21
2021-01-25 2.33 2.16 2.3 2.27 636000.0 2.27
2021-01-22 2.28 2.17 2.2 2.28 431500.0 2.28
2021-01-21 2.38 2.21 2.35 2.25 610300.0 2.25
2021-01-20 2.46 2.15 2.15 2.29 1654200.0 2.29
2021-01-19 2.15 2.04 2.14 2.15 510800.0 2.15
2021-01-15 2.19 2.0 2.12 2.07 897800.0 2.07
2021-01-14 2.17 2.02 2.05 2.1 735500.0 2.1
2021-01-13 2.05 1.91 2.01 2.01 578900.0 2.01
2021-01-12 2.18 1.95 2.18 2.0 742800.0 2.0
2021-01-11 2.3 1.86 1.89 2.14 2992300.0 2.14
2021-01-08 2.02 1.84 1.99 1.92 702600.0 1.92
2021-01-07 2.05 1.82 1.87 1.95 934600.0 1.95
2021-01-06 1.94 1.75 1.81 1.78 1275000.0 1.78
2021-01-05 1.77 1.63 1.66 1.74 535800.0 1.74
2021-01-04 1.67 1.57 1.61 1.65 418600.0 1.65
2020-12-31 1.61 1.56 1.61 1.56 206100.0 1.56
2020-12-30 1.61 1.55 1.59 1.59 339400.0 1.59
2020-12-29 1.68 1.55 1.63 1.57 278700.0 1.57
2020-12-28 1.7 1.61 1.7 1.66 240500.0 1.66
2020-12-24 1.74 1.65 1.74 1.69 212500.0 1.69
2020-12-23 1.74 1.65 1.7 1.7 263900.0 1.7
2020-12-22 1.76 1.65 1.75 1.68 296800.0 1.68
2020-12-21 1.76 1.56 1.69 1.72 528200.0 1.72
2020-12-18 1.83 1.74 1.8 1.76 420600.0 1.76
2020-12-17 1.89 1.74 1.88 1.81 365300.0 1.81
2020-12-16 2.08 1.75 1.77 1.85 2201900.0 1.85
2020-12-15 1.9 1.68 1.88 1.77 974200.0 1.77
2020-12-14 1.87 1.74 1.8 1.83 757400.0 1.83
2020-12-11 1.83 1.7 1.7 1.73 317700.0 1.73
2020-12-10 1.74 1.64 1.7 1.74 283000.0 1.74
2020-12-09 1.88 1.67 1.88 1.71 706700.0 1.71
2020-12-08 1.87 1.77 1.8 1.85 463700.0 1.85
2020-12-07 1.95 1.76 1.91 1.77 761300.0 1.77
2020-12-04 1.92 1.75 1.85 1.89 1028700.0 1.89
2020-12-03 1.85 1.74 1.85 1.83 660600.0 1.83
2020-12-02 1.88 1.7 1.85 1.83 1099500.0 1.83
2020-12-01 2.08 1.75 2.07 1.8 2980400.0 1.8
2020-11-30 2.38 1.66 1.66 2.14 16997400.0 2.14
2020-11-27 1.55 1.42 1.43 1.55 1109200.0 1.55
2020-11-25 1.49 1.42 1.49 1.48 640800.0 1.48
2020-11-24 1.58 1.37 1.41 1.49 2326400.0 1.49
2020-11-23 1.4 1.32 1.37 1.36 668800.0 1.36
2020-11-20 1.4 1.34 1.36 1.37 506400.0 1.37
2020-11-19 1.39 1.32 1.39 1.36 540400.0 1.36
2020-11-18 1.44 1.35 1.43 1.37 668900.0 1.37
2020-11-17 1.44 1.37 1.44 1.44 418000.0 1.44
2020-11-16 1.48 1.35 1.48 1.44 946700.0 1.44
2020-11-13 1.57 1.28 1.4 1.51 3198900.0 1.51
2020-11-12 1.43 1.34 1.42 1.39 410900.0 1.39
2020-11-11 1.48 1.35 1.41 1.43 466300.0 1.43
2020-11-10 1.48 1.31 1.43 1.39 505900.0 1.39
2020-11-09 1.77 1.38 1.65 1.48 1537100.0 1.48
2020-11-06 1.78 1.47 1.57 1.52 2522200.0 1.52
2020-11-05 1.46 1.35 1.4 1.44 328000.0 1.44
2020-11-04 1.44 1.3 1.42 1.36 252600.0 1.36
2020-11-03 1.48 1.39 1.44 1.42 125700.0 1.42
2020-11-02 1.44 1.33 1.44 1.38 204400.0 1.38
2020-10-30 1.64 1.38 1.58 1.42 252000.0 1.42
2020-10-29 1.67 1.55 1.6 1.55 191200.0 1.55
2020-10-28 1.77 1.55 1.75 1.58 227000.0 1.58
2020-10-27 1.84 1.72 1.82 1.76 142300.0 1.76
2020-10-26 1.84 1.76 1.82 1.8 132200.0 1.8
2020-10-23 1.84 1.76 1.8 1.81 229200.0 1.81
2020-10-22 1.97 1.75 1.94 1.81 322000.0 1.81
2020-10-21 2.01 1.9 2.01 1.94 159700.0 1.94
2020-10-20 2.16 1.85 2.16 1.94 354500.0 1.94
2020-10-19 2.24 2.15 2.19 2.17 147100.0 2.17
2020-10-16 2.24 2.06 2.2 2.14 554100.0 2.14
2020-10-15 2.63 2.48 2.53 2.56 86500.0 2.56
2020-10-14 2.75 2.55 2.69 2.62 113300.0 2.62
2020-10-13 2.7 2.63 2.65 2.65 55400.0 2.65
2020-10-12 2.74 2.6 2.74 2.68 51100.0 2.68
2020-10-09 2.73 2.63 2.7 2.7 87300.0 2.7
2020-10-08 2.7 2.58 2.59 2.69 132600.0 2.69
2020-10-07 2.59 2.52 2.54 2.57 76300.0 2.57
2020-10-06 2.59 2.5 2.57 2.56 84800.0 2.56
2020-10-05 2.6 2.47 2.6 2.55 227600.0 2.55
2020-10-02 2.54 2.44 2.48 2.48 139000.0 2.48
2020-10-01 2.62 2.42 2.62 2.56 96600.0 2.56
2020-09-30 2.66 2.5 2.64 2.55 138200.0 2.55
2020-09-29 2.76 2.52 2.75 2.63 183200.0 2.63
2020-09-28 2.87 2.63 2.75 2.76 365800.0 2.76
2020-09-25 2.69 2.61 2.64 2.68 57400.0 2.68
2020-09-24 2.68 2.6 2.64 2.63 41800.0 2.63
2020-09-23 2.75 2.63 2.75 2.65 39500.0 2.65
2020-09-22 2.75 2.64 2.64 2.73 46200.0 2.73
2020-09-21 2.77 2.61 2.7 2.63 63600.0 2.63
2020-09-18 2.83 2.75 2.83 2.78 66500.0 2.78
2020-09-17 2.87 2.74 2.83 2.83 60900.0 2.83
2020-09-16 2.91 2.79 2.89 2.8 97800.0 2.8
2020-09-15 2.84 2.71 2.8 2.84 73400.0 2.84
2020-09-14 2.88 2.66 2.88 2.81 100300.0 2.81
2020-09-11 2.84 2.64 2.64 2.82 241200.0 2.82
2020-09-10 2.64 2.56 2.56 2.64 62400.0 2.64
2020-09-09 2.63 2.56 2.63 2.63 123100.0 2.63
2020-09-08 2.73 2.59 2.72 2.62 100800.0 2.62
2020-09-04 2.83 2.52 2.77 2.75 179400.0 2.75
2020-09-03 2.9 2.78 2.82 2.84 148400.0 2.84
2020-09-02 2.99 2.76 2.9 2.85 369300.0 2.85
2020-09-01 3.09 2.94 3.02 2.97 405700.0 2.97
2020-08-31 3.53 2.93 3.47 3.18 4121600.0 3.18
2020-08-28 3.25 3.0 3.04 3.24 489800.0 3.24
2020-08-27 3.16 2.8 2.87 3.05 1343600.0 3.05
2020-08-26 2.92 2.69 2.8 2.84 541200.0 2.84
2020-08-25 2.98 2.76 2.98 2.83 383100.0 2.83
2020-08-24 2.98 2.82 2.98 2.89 802900.0 2.89
2020-08-21 3.06 2.81 3.04 2.98 962600.0 2.98
2020-08-20 3.42 2.74 2.77 3.05 6050800.0 3.05
2020-08-19 2.9 2.73 2.8 2.76 235000.0 2.76
2020-08-18 2.98 2.8 2.94 2.81 262800.0 2.81
2020-08-17 2.94 2.84 2.92 2.89 106700.0 2.89
2020-08-14 2.94 2.84 2.91 2.89 74400.0 2.89
2020-08-13 2.96 2.79 2.82 2.9 138300.0 2.9
2020-08-12 2.97 2.85 2.97 2.86 161200.0 2.86
2020-08-11 3.08 2.87 3.08 2.98 302600.0 2.98
2020-08-10 3.1 2.93 3.09 3.03 289100.0 3.03
2020-08-07 3.15 2.93 3.1 3.09 289200.0 3.09
2020-08-06 3.19 2.95 3.17 3.02 529400.0 3.02
2020-08-05 3.2 3.07 3.17 3.13 469900.0 3.13
2020-08-04 3.57 3.16 3.48 3.22 531000.0 3.22
2020-08-03 3.61 3.22 3.61 3.33 462200.0 3.33
2020-07-31 4.05 3.57 3.97 3.63 1087600.0 3.63
2020-07-30 6.87 4.12 5.72 4.26 22852300.0 4.26
2020-07-29 3.9 3.72 3.73 3.74 44400.0 3.74
2020-07-28 3.85 3.56 3.74 3.77 38900.0 3.77
2020-07-27 3.89 3.73 3.8 3.77 47400.0 3.77
2020-07-24 3.81 3.69 3.8 3.77 147900.0 3.77
2020-07-23 3.94 3.75 3.87 3.76 47200.0 3.76
2020-07-22 3.95 3.79 3.95 3.91 72800.0 3.91
2020-07-21 4.06 3.86 3.95 4.0 75900.0 4.0
2020-07-20 3.94 3.81 3.91 3.92 61400.0 3.92
2020-07-17 3.95 3.82 3.91 3.91 44400.0 3.91
2020-07-16 3.9 3.69 3.8 3.87 58200.0 3.87
2020-07-15 3.77 3.65 3.75 3.72 41300.0 3.72
2020-07-14 3.86 3.62 3.64 3.68 51800.0 3.68
2020-07-13 3.83 3.61 3.8 3.62 68800.0 3.62
2020-07-10 3.9 3.73 3.85 3.8 59300.0 3.8
2020-07-09 3.95 3.75 3.95 3.79 52000.0 3.79
2020-07-08 3.95 3.74 3.94 3.9 42100.0 3.9
2020-07-07 4.0 3.66 3.66 3.88 147800.0 3.88
2020-07-06 3.89 3.63 3.8 3.66 59000.0 3.66
2020-07-02 4.03 3.75 4.0 3.76 114800.0 3.76
2020-07-01 4.11 3.83 3.86 3.9 171800.0 3.9
2020-06-30 4.1 3.75 4.1 3.83 75100.0 3.83
2020-06-29 3.96 3.75 3.85 3.95 73500.0 3.95
2020-06-26 3.94 3.75 3.8 3.87 52300.0 3.87
2020-06-25 4.04 3.76 3.96 3.88 68400.0 3.88
2020-06-24 4.24 3.82 4.09 3.98 183300.0 3.98
2020-06-23 4.52 4.08 4.52 4.09 379000.0 4.09
2020-06-22 4.85 4.31 4.85 4.43 695300.0 4.43
2020-06-19 4.36 4.17 4.21 4.22 57700.0 4.22
2020-06-18 4.39 4.19 4.21 4.26 73100.0 4.26
2020-06-17 4.42 4.17 4.29 4.3 95900.0 4.3
2020-06-16 4.58 4.21 4.58 4.34 93300.0 4.34
2020-06-15 4.3 4.05 4.15 4.22 102900.0 4.22
2020-06-12 4.48 4.13 4.3 4.2 163100.0 4.2
2020-06-11 5.1 4.28 5.1 4.4 286800.0 4.4
2020-06-10 4.95 4.55 4.55 4.8 285700.0 4.8
2020-06-09 4.99 4.53 4.89 4.65 252500.0 4.65
2020-06-08 5.53 4.99 5.5 5.04 348300.0 5.04
2020-06-05 5.9 5.15 5.77 5.44 476400.0 5.44
2020-06-04 7.2 5.19 6.91 5.25 1689000.0 5.25
2020-06-03 14.0 7.05 14.0 7.39 15805000.0 7.39
2020-06-02 3.2 2.93 3.04 3.1 8000.0 3.1
2020-06-01 3.11 2.9 3.06 3.03 10600.0 3.03
2020-05-29 3.18 2.93 3.18 2.97 5300.0 2.97
2020-05-28 3.4 2.94 3.26 2.96 16700.0 2.96
2020-05-27 3.33 3.01 3.33 3.15 19600.0 3.15
2020-05-26 3.27 3.0 3.11 3.19 34600.0 3.19
2020-05-22 3.16 2.9 3.02 2.98 11700.0 2.98
2020-05-21 3.16 2.9 3.16 2.9 14300.0 2.9
2020-05-20 3.14 3.03 3.1 3.11 11600.0 3.11
2020-05-19 3.39 3.07 3.39 3.09 12800.0 3.09
2020-05-18 3.36 3.15 3.33 3.35 7900.0 3.35
2020-05-15 2.96 2.64 2.65 2.96 4600.0 2.96
2020-05-14 2.74 2.55 2.55 2.58 8400.0 2.58
2020-05-13 2.85 2.62 2.85 2.66 4200.0 2.66
2020-05-12 2.91 2.7 2.79 2.85 8000.0 2.85
2020-05-11 3.14 2.9 3.0 2.9 4800.0 2.9
2020-05-08 3.2 2.87 3.18 2.93 14700.0 2.93
2020-05-07 3.31 3.04 3.31 3.18 9600.0 3.18
2020-05-06 3.24 3.16 3.16 3.24 1800.0 3.24
2020-05-05 3.28 3.14 3.28 3.14 2900.0 3.14
2020-05-04 3.32 3.18 3.32 3.25 2100.0 3.25
2020-05-01 3.3 3.15 3.3 3.27 3700.0 3.27
2020-04-30 3.26 3.1 3.19 3.26 3900.0 3.26
2020-04-29 3.33 3.17 3.17 3.17 9000.0 3.17
2020-04-28 3.34 3.18 3.29 3.24 12900.0 3.24
2020-04-27 3.4 3.14 3.4 3.29 5600.0 3.29
2020-04-24 3.37 3.13 3.37 3.29 13300.0 3.29
2020-04-23 3.35 3.2 3.35 3.27 8600.0 3.27
2020-04-22 3.42 3.08 3.42 3.2 21700.0 3.2
2020-04-21 3.4 3.26 3.4 3.26 5200.0 3.26
2020-04-20 3.54 3.24 3.35 3.33 60700.0 3.33
2020-04-17 3.32 3.06 3.32 3.3 15900.0 3.3
2020-04-16 3.37 2.99 3.37 2.99 13300.0 2.99
2020-04-15 3.57 2.99 3.55 3.25 23400.0 3.25
2020-04-14 3.55 3.4 3.4 3.55 2000.0 3.55
2020-04-13 3.56 3.3 3.51 3.38 17700.0 3.38
2020-04-09 3.74 3.25 3.59 3.41 21400.0 3.41
2020-04-08 3.57 3.23 3.53 3.42 25800.0 3.42
2020-04-07 3.54 3.35 3.54 3.44 9400.0 3.44
2020-04-06 3.44 3.23 3.37 3.37 23100.0 3.37
2020-04-03 3.76 2.75 3.76 3.06 73300.0 3.06
2020-04-02 3.8 3.32 3.38 3.77 21500.0 3.77
2020-04-01 3.56 3.41 3.41 3.55 2800.0 3.55
2020-03-31 3.79 3.5 3.66 3.79 25100.0 3.79
2020-03-30 3.71 3.3 3.45 3.5 8300.0 3.5
2020-03-27 3.97 3.5 3.79 3.5 26300.0 3.5
2020-03-26 4.34 3.05 3.05 3.62 66100.0 3.62
2020-03-25 3.23 2.77 3.0 3.01 43900.0 3.01
2020-03-24 2.97 2.47 2.47 2.97 17300.0 2.97
2020-03-23 2.8 2.55 2.77 2.57 9000.0 2.57
2020-03-20 2.77 2.58 2.58 2.67 6900.0 2.67
2020-03-19 2.78 2.48 2.48 2.55 3900.0 2.55
2020-03-18 2.92 2.39 2.92 2.66 6600.0 2.66
2020-03-17 3.05 2.82 3.05 2.82 6200.0 2.82
2020-03-16 5.5 2.79 5.5 2.79 8700.0 2.79
2020-03-13 3.47 3.32 3.47 3.33 2600.0 3.33
2020-03-12 3.56 3.3 3.56 3.41 6200.0 3.41
2020-03-11 4.25 3.85 4.25 3.9 4500.0 3.9
2020-03-10 4.42 4.25 4.41 4.25 4600.0 4.25
2020-03-09 5.49 3.92 5.49 4.12 9500.0 4.12
2020-03-06 4.92 4.19 4.92 4.29 7800.0 4.29
2020-03-05 5.29 4.57 5.29 4.82 5900.0 4.82
2020-03-04 5.35 4.84 4.84 5.18 2000.0 5.18
2020-03-03 4.64 4.37 4.5 4.64 2100.0 4.64
2020-03-02 4.49 4.13 4.33 4.49 2100.0 4.49
2020-02-28 4.84 3.8 4.84 4.13 20200.0 4.13
2020-02-27 5.16 4.75 5.16 5.05 5400.0 5.05
2020-02-26 5.55 5.35 5.55 5.35 5000.0 5.35
2020-02-25 5.61 5.23 5.61 5.57 10400.0 5.57
2020-02-24 5.99 5.76 5.95 5.83 15500.0 5.83
2020-02-21 6.1 5.95 6.0 5.95 9000.0 5.95
2020-02-20 6.04 5.92 6.04 5.98 6000.0 5.98
2020-02-19 6.09 6.0 6.09 6.0 1000.0 6.0
2020-02-18 5.95 5.64 5.64 5.92 2000.0 5.92