Hillcrest Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.450	0.450	0.410	0.445	0.445	90,206
2023-09-11	0.500	0.530	0.450	0.470	0.470	140,518
2023-09-08	0.570	0.570	0.550	0.550	0.550	2,713
2023-09-07	0.540	0.600	0.540	0.590	0.590	19,100
2023-09-06	0.550	0.550	0.550	0.550	0.550	9,712
2023-09-05	0.510	0.550	0.510	0.550	0.550	72,089
2023-09-01	0.610	0.610	0.550	0.550	0.550	99,950
2023-08-31	0.620	0.620	0.600	0.600	0.600	28,888
2023-08-30	0.630	0.640	0.610	0.610	0.610	46,677
2023-08-29	0.630	0.630	0.620	0.620	0.620	39,196
2023-08-28	0.620	0.640	0.600	0.630	0.630	95,691
2023-08-25	0.630	0.630	0.590	0.600	0.600	32,645
2023-08-24	0.630	0.640	0.620	0.620	0.620	10,580
2023-08-23	0.640	0.650	0.620	0.620	0.620	38,575
2023-08-22	0.660	0.660	0.620	0.640	0.640	112,035
2023-08-21	0.640	0.660	0.640	0.650	0.650	181,251
2023-08-18	0.620	0.640	0.620	0.640	0.640	68,695
2023-08-17	0.590	0.640	0.560	0.630	0.630	183,238
2023-08-16	0.580	0.600	0.580	0.600	0.600	33,650
2023-08-15	0.600	0.600	0.570	0.570	0.570	69,118
2023-08-14	0.640	0.640	0.590	0.600	0.600	63,345
2023-08-11	0.640	0.660	0.640	0.660	0.660	28,392
2023-08-10	0.630	0.640	0.630	0.630	0.630	8,500
2023-08-09	0.650	0.650	0.630	0.630	0.630	34,117
2023-08-08	0.650	0.650	0.610	0.630	0.630	103,213
2023-08-04	0.610	0.650	0.600	0.640	0.640	149,692
2023-08-03	0.620	0.620	0.610	0.610	0.610	56,134
2023-08-02	0.610	0.610	0.600	0.610	0.610	47,356
2023-08-01	0.590	0.600	0.590	0.590	0.590	32,219
2023-07-31	0.600	0.600	0.580	0.590	0.590	16,344
2023-07-28	0.580	0.600	0.580	0.600	0.600	56,467
2023-07-27	0.580	0.600	0.560	0.570	0.570	24,166
2023-07-26	0.570	0.600	0.540	0.580	0.580	65,450
2023-07-25	0.510	0.520	0.500	0.520	0.520	41,866
2023-07-24	0.520	0.520	0.510	0.520	0.520	4,950
2023-07-21	0.495	0.500	0.495	0.500	0.500	8,500
2023-07-20	0.510	0.510	0.490	0.495	0.495	19,583
2023-07-19	0.530	0.530	0.480	0.500	0.500	67,736
2023-07-18	0.550	0.550	0.480	0.490	0.490	183,986
2023-07-17	0.540	0.580	0.540	0.540	0.540	28,550
2023-07-14	0.550	0.550	0.500	0.540	0.540	39,748
2023-07-13	0.560	0.560	0.530	0.530	0.530	43,179
2023-07-12	0.570	0.580	0.560	0.560	0.560	40,887
2023-07-11	0.580	0.580	0.560	0.560	0.560	20,072
2023-07-10	0.590	0.600	0.590	0.590	0.590	73,858
2023-07-07	0.600	0.610	0.580	0.590	0.590	11,105
2023-07-06	0.590	0.590	0.590	0.590	0.590	3,391
2023-07-05	0.610	0.610	0.580	0.580	0.580	5,343
2023-07-04	0.590	0.600	0.580	0.600	0.600	14,255
2023-06-30	0.600	0.600	0.570	0.580	0.580	30,749
2023-06-29	0.600	0.610	0.600	0.600	0.600	6,582
2023-06-28	0.600	0.610	0.600	0.610	0.610	13,842
2023-06-27	0.600	0.600	0.560	0.560	0.560	69,208
2023-06-26	0.610	0.610	0.610	0.610	0.610	4,366
2023-06-23	0.610	0.610	0.610	0.610	0.610	8,848
2023-06-22	0.590	0.620	0.570	0.620	0.620	43,781
2023-06-21	0.570	0.570	0.540	0.570	0.570	84,909
2023-06-20	0.570	0.570	0.540	0.560	0.560	21,675
2023-06-19	0.580	0.590	0.570	0.580	0.580	5,925
2023-06-16	0.610	0.610	0.550	0.580	0.580	21,253

← NewerPage 14 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.