Hillcrest Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.300	0.310	0.290	0.300	0.300	43,312
2023-12-05	0.290	0.320	0.290	0.310	0.310	70,960
2023-12-04	0.290	0.300	0.290	0.300	0.300	62,693
2023-12-01	0.300	0.300	0.290	0.300	0.300	95,935
2023-11-30	0.310	0.310	0.280	0.285	0.285	47,563
2023-11-29	0.330	0.330	0.290	0.310	0.310	108,463
2023-11-28	0.350	0.350	0.320	0.330	0.330	53,558
2023-11-27	0.350	0.350	0.330	0.350	0.350	9,500
2023-11-24	0.350	0.360	0.350	0.360	0.360	13,408
2023-11-23	0.360	0.360	0.330	0.340	0.340	20,712
2023-11-22	0.370	0.370	0.350	0.360	0.360	23,360
2023-11-21	0.350	0.380	0.350	0.370	0.370	7,173
2023-11-20	0.360	0.360	0.360	0.360	0.360	8,233
2023-11-17	0.360	0.370	0.350	0.370	0.370	24,800
2023-11-16	0.360	0.360	0.360	0.360	0.360	1,300
2023-11-15	0.370	0.370	0.350	0.370	0.370	10,835
2023-11-14	0.380	0.380	0.350	0.370	0.370	20,333
2023-11-13	0.385	0.385	0.365	0.370	0.370	6,416
2023-11-10	0.375	0.385	0.350	0.370	0.370	29,766
2023-11-09	0.375	0.380	0.375	0.380	0.380	1,000
2023-11-08	0.380	0.380	0.360	0.360	0.360	19,778
2023-11-07	0.380	0.380	0.365	0.375	0.375	44,501
2023-11-06	0.395	0.395	0.370	0.375	0.375	70,420
2023-11-03	0.385	0.400	0.385	0.385	0.385	4,362
2023-11-02	0.390	0.390	0.385	0.385	0.385	4,600
2023-11-01	0.380	0.390	0.380	0.385	0.385	17,180
2023-10-31	0.400	0.400	0.390	0.390	0.390	15,600
2023-10-30	0.390	0.400	0.385	0.400	0.400	15,700
2023-10-27	0.400	0.400	0.390	0.395	0.395	14,388
2023-10-26	0.400	0.400	0.390	0.395	0.395	4,322
2023-10-25	0.380	0.400	0.380	0.400	0.400	14,113
2023-10-24	0.400	0.400	0.380	0.380	0.380	23,300
2023-10-23	0.410	0.410	0.390	0.410	0.410	14,544
2023-10-20	0.425	0.425	0.390	0.400	0.400	49,684
2023-10-19	0.410	0.410	0.400	0.400	0.400	58,517
2023-10-18	0.430	0.430	0.405	0.405	0.405	15,375
2023-10-17	0.425	0.425	0.415	0.415	0.415	14,000
2023-10-16	0.420	0.425	0.410	0.425	0.425	9,908
2023-10-13	0.435	0.435	0.420	0.430	0.430	25,017
2023-10-12	0.420	0.440	0.420	0.430	0.430	13,638
2023-10-11	0.395	0.410	0.395	0.410	0.410	95,666
2023-10-10	0.395	0.395	0.380	0.390	0.390	31,944
2023-10-06	0.400	0.400	0.400	0.400	0.400	3,000
2023-10-05	0.420	0.420	0.390	0.395	0.395	65,127
2023-10-04	0.420	0.425	0.405	0.425	0.425	26,469
2023-10-03	0.420	0.430	0.405	0.420	0.420	289,347
2023-10-02	0.430	0.430	0.415	0.415	0.415	144,360
2023-09-29	0.430	0.440	0.430	0.430	0.430	10,028
2023-09-28	0.410	0.440	0.410	0.440	0.440	140,000
2023-09-27	0.400	0.430	0.390	0.430	0.430	692,980
2023-09-26	0.430	0.440	0.410	0.440	0.440	34,350
2023-09-25	0.440	0.440	0.430	0.430	0.430	4,245
2023-09-22	0.435	0.440	0.435	0.440	0.440	2,470
2023-09-21	0.430	0.440	0.430	0.440	0.440	18,199
2023-09-20	0.430	0.440	0.430	0.435	0.435	10,833
2023-09-19	0.430	0.440	0.410	0.440	0.440	25,653
2023-09-18	0.450	0.450	0.430	0.430	0.430	25,417
2023-09-15	0.450	0.470	0.440	0.450	0.450	52,270
2023-09-14	0.445	0.450	0.445	0.450	0.450	37,711
2023-09-13	0.440	0.450	0.440	0.450	0.450	22,111

← NewerPage 13 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.