Cboe CA - Free Realtime Quote CAD

Filament Health Corp. (FH.NE)

0.0200

0.0000

(0.00%)

As of May 14 at 2:57:34 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10
May 13, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	34,550
May 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	149,302
May 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	310,511
May 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 5, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	216,992
May 2, 2025	0.0200	0.0200	0.0200	0.0150	0.0150	39,500
May 1, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	73,000
Apr 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
Apr 29, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	125,623
Apr 28, 2025	0.0350	0.0350	0.0250	0.0250	0.0250	30,500
Apr 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2025	0.0300	0.0300	0.0300	0.0350	0.0350	4,063
Apr 22, 2025	0.0250	0.0400	0.0250	0.0250	0.0250	283,142
Apr 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	6,000
Apr 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Apr 15, 2025	0.0300	0.0300	0.0250	0.0200	0.0200	16,000
Apr 14, 2025	0.0200	0.0300	0.0200	0.0250	0.0250	248,782,000
Apr 11, 2025	0.0150	0.0150	0.0150	0.0250	0.0250	2,300
Apr 10, 2025	0.0250	0.0250	0.0250	0.0200	0.0200	9,000
Apr 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	236,500
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,900
Apr 4, 2025	0.0200	0.0250	0.0150	0.0150	0.0150	170,901
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 2, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	96,000
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	13,476
Mar 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	46,100
Mar 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,604
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 17, 2025	0.0250	0.0250	0.0250	0.0300	0.0300	2,000
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Mar 10, 2025	0.0150	0.0250	0.0150	0.0250	0.0250	73,726
Mar 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	9,500
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 26, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	149,704
Feb 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	80,087
Feb 20, 2025	0.0300	0.0300	0.0300	0.0200	0.0200	1,821
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	18,000
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Feb 12, 2025	0.0250	0.0250	0.0150	0.0150	0.0150	20,021
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,192
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 7, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	66,008
Feb 6, 2025	0.0250	0.0250	0.0225	0.0250	0.0250	6,637
Feb 5, 2025	0.0150	0.0200	0.0150	0.0250	0.0250	36,444
Feb 4, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	119,914
Feb 3, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	67,001
Jan 31, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	15,197
Jan 30, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	6,000
Jan 29, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,004
Jan 24, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	20,180
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Jan 22, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	64,850
Jan 21, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	11,000
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	155,085
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 15, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	77,073
Jan 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,203
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,046
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 7, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	137,500
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 2, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	80,008
Dec 31, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	6,000
Dec 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	8,000
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,049
Dec 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
Dec 19, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	216,001
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,028
Dec 17, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	14,038
Dec 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	88,510
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	37,049
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Dec 11, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	291,075
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,222
Dec 6, 2024	0.0400	0.0400	0.0400	0.0300	0.0300	2,412
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0350	0.0350	0.0350	0.0300	0.0300	3,000
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	78,000
Nov 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Nov 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Nov 21, 2024	0.0450	0.0450	0.0350	0.0380	0.0380	17,830
Nov 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 19, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	10,000
Nov 18, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	291,330
Nov 15, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	119,864
Nov 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	11,250
Nov 13, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	54,860
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	88,350
Nov 11, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	7,647
Nov 8, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	3,000
Nov 7, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	57,500
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,900
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	4,000
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,400
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Oct 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	33,000
Oct 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	41,000
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,700
Oct 16, 2024	0.0400	0.0400	0.0400	0.0350	0.0350	11,000
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Oct 9, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
Oct 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	153,000
Oct 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	335,000
Oct 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	223,275
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,833
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,014
Sep 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	3,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,300
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0400	0.0400	0.0400	0.0350	0.0350	1,700
Sep 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 19, 2024	0.0400	0.0400	0.0400	0.0450	0.0450	4,000
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	36,385
Sep 16, 2024	0.0450	0.0450	0.0450	0.0500	0.0500	1,660
Sep 13, 2024	0.0450	0.0450	0.0450	0.0500	0.0500	4,420
Sep 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,087
Sep 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Sep 6, 2024	0.0400	0.0400	0.0400	0.0500	0.0500	45,000
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,902
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 28, 2024	0.0400	0.0450	0.0400	0.0500	0.0500	12,050
Aug 27, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	49,000
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Aug 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	185,745
Aug 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Aug 20, 2024	0.0450	0.0450	0.0450	0.0500	0.0500	17,000
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Aug 16, 2024	0.0450	0.0450	0.0450	0.0550	0.0550	35,100
Aug 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	102,000
Aug 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,735
Aug 13, 2024	0.0550	0.0650	0.0550	0.0550	0.0550	199,000
Aug 12, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	11,000
Aug 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Aug 6, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,000
Aug 2, 2024	0.0450	0.0700	0.0450	0.0600	0.0600	439,500
Aug 1, 2024	0.0450	0.0450	0.0450	0.0600	0.0600	61,336
Jul 31, 2024	0.0450	0.0450	0.0450	0.0550	0.0550	1,000
Jul 30, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	12,467
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Jul 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0600	0.0600	1,000
Jul 24, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	1,101,300
Jul 23, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	296,000
Jul 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	35,000
Jul 19, 2024	0.0500	0.0500	0.0350	0.0450	0.0450	20,350
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	6,455
Jul 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	12,000
Jul 15, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	143,500
Jul 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	78,011
Jul 11, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	54,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 9, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	22,888
Jul 8, 2024	0.0500	0.0500	0.0300	0.0350	0.0350	232,320
Jul 5, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,000
Jul 4, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	23,000
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,700
Jul 2, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	6,500
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Jun 25, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	6,000
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,200
Jun 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	21,003
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
Jun 14, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	16,235
Jun 13, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	13,011
Jun 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	39,000
Jun 11, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	18,550
Jun 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	111,500
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,985
Jun 6, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	17,000
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,500
Jun 4, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	89,433
Jun 3, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	40,000
May 31, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	21,827
May 30, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	13,000
May 29, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	15,649
May 28, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	240,000
May 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	51,875
May 24, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	47,000
May 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	31,000
May 22, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	73,000
May 21, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	22,000
May 17, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	17,000
May 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,000
May 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	9,000

OPTI.CN Optimi Health Corp.

0.2150

+2.44%

RVVTF Revive Therapeutics Ltd.

0.0180

-1.10%

DHT-UN.TO DRI Healthcare Trust

12.54

+0.44%

TRIP.CN Red Light Holland Corp.

0.0250

0.00%

SDZNY Sandoz Group AG

44.92

-0.09%

CPH.TO Cipher Pharmaceuticals Inc.

12.37

-0.80%

EBS Emergent BioSolutions Inc.

5.44

-3.55%

TLRY.TO Tilray Brands, Inc.

0.6050

-0.83%

CRON Cronos Group Inc.

2.0700

+0.49%

ACB Aurora Cannabis Inc.

4.9412

-1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Filament Health Corp. (FH.NE)

Related Tickers