Hillcrest Energy Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.270	0.275	0.270	0.275	0.275	11,356
2024-08-22	0.285	0.285	0.265	0.270	0.270	269,814
2024-08-21	0.290	0.290	0.265	0.275	0.275	477,975
2024-08-20	0.300	0.300	0.285	0.290	0.290	20,315
2024-08-19	0.290	0.300	0.290	0.290	0.290	61,190
2024-08-16	0.300	0.300	0.280	0.290	0.290	123,148
2024-08-15	0.305	0.305	0.290	0.295	0.295	34,150
2024-08-14	0.300	0.305	0.295	0.295	0.295	20,849
2024-08-13	0.290	0.300	0.290	0.290	0.290	45,428
2024-08-12	0.295	0.295	0.290	0.295	0.295	18,662
2024-08-09	0.290	0.300	0.280	0.290	0.290	178,163
2024-08-08	0.320	0.325	0.290	0.290	0.290	166,734
2024-08-07	0.325	0.325	0.300	0.310	0.310	98,905
2024-08-06	0.325	0.325	0.310	0.310	0.310	42,734
2024-08-02	0.335	0.335	0.315	0.325	0.325	122,841
2024-08-01	0.340	0.340	0.325	0.330	0.330	79,718
2024-07-31	0.325	0.340	0.300	0.340	0.340	88,606
2024-07-30	0.345	0.350	0.330	0.340	0.340	44,032
2024-07-29	0.345	0.350	0.340	0.345	0.345	34,793
2024-07-26	0.350	0.350	0.340	0.340	0.340	94,876
2024-07-25	0.345	0.360	0.325	0.345	0.345	95,848
2024-07-24	0.370	0.370	0.310	0.360	0.360	146,851
2024-07-23	0.390	0.400	0.340	0.380	0.380	507,049
2024-07-22	0.310	0.400	0.310	0.390	0.390	889,653
2024-07-19	0.305	0.315	0.300	0.310	0.310	51,910
2024-07-18	0.300	0.305	0.295	0.300	0.300	104,395
2024-07-17	0.300	0.300	0.290	0.295	0.295	91,989
2024-07-16	0.325	0.330	0.295	0.300	0.300	213,550
2024-07-15	0.330	0.330	0.310	0.320	0.320	80,500
2024-07-12	0.295	0.315	0.293	0.315	0.315	90,215
2024-07-11	0.320	0.330	0.295	0.295	0.295	278,798
2024-07-10	0.345	0.345	0.315	0.335	0.335	249,281
2024-07-09	0.290	0.305	0.285	0.305	0.305	150,485
2024-07-08	0.300	0.305	0.285	0.290	0.290	78,850
2024-07-05	0.280	0.320	0.280	0.295	0.295	632,647
2024-07-04	0.290	0.290	0.270	0.280	0.280	239,844
2024-07-03	0.320	0.320	0.285	0.290	0.290	454,360
2024-07-02	0.365	0.380	0.300	0.310	0.310	1,116,875
2024-06-28	0.380	0.385	0.370	0.375	0.375	430,122
2024-06-27	0.380	0.395	0.370	0.380	0.380	407,175
2024-06-26	0.400	0.400	0.370	0.370	0.370	528,861
2024-06-25	0.430	0.445	0.380	0.380	0.380	914,353
2024-06-24	0.400	0.455	0.400	0.420	0.420	1,522,667
2024-06-21	0.450	0.470	0.380	0.390	0.390	1,312,303
2024-06-20	0.390	0.465	0.390	0.450	0.450	1,832,876
2024-06-19	0.385	0.470	0.365	0.380	0.380	1,116,843
2024-06-18	0.300	0.410	0.300	0.375	0.375	3,996,874
2024-06-17	0.265	0.330	0.260	0.290	0.290	2,830,086
2024-06-14	0.250	0.250	0.240	0.240	0.240	113,858
2024-06-13	0.250	0.255	0.240	0.245	0.245	277,039
2024-06-12	0.250	0.250	0.245	0.250	0.250	88,081
2024-06-11	0.255	0.255	0.245	0.250	0.250	286,170
2024-06-10	0.275	0.275	0.250	0.250	0.250	434,754
2024-06-07	0.255	0.290	0.250	0.270	0.270	1,546,044
2024-06-06	0.250	0.260	0.250	0.250	0.250	609,133
2024-06-05	0.250	0.250	0.245	0.245	0.245	176,160
2024-06-04	0.265	0.265	0.250	0.250	0.250	335,365
2024-06-03	0.260	0.265	0.255	0.255	0.255	350,470
2024-05-31	0.250	0.255	0.245	0.255	0.255	590,783
2024-05-30	0.270	0.275	0.250	0.250	0.250	371,105

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.