Hillcrest Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.580	0.600	0.560	0.600	0.600	15,998
2023-06-14	0.570	0.580	0.550	0.560	0.560	44,959
2023-06-13	0.590	0.590	0.560	0.570	0.570	13,474
2023-06-12	0.610	0.610	0.570	0.580	0.580	24,723
2023-06-09	0.640	0.640	0.560	0.620	0.620	73,251
2023-06-08	0.630	0.720	0.630	0.660	0.660	118,733
2023-06-07	0.540	0.660	0.510	0.600	0.600	295,202
2023-06-06	0.540	0.540	0.510	0.540	0.540	159,350
2023-06-05	0.570	0.570	0.570	0.570	0.570	14,573
2023-06-02	0.017	0.017	0.015	0.017	0.100	565,353
2023-06-01	0.017	0.017	0.016	0.017	0.100	78,800
2023-05-31	0.017	0.017	0.017	0.017	0.100	167,686
2023-05-30	0.017	0.018	0.017	0.017	0.100	432,354
2023-05-29	0.018	0.018	0.017	0.017	0.100	146,365
2023-05-26	0.017	0.018	0.017	0.018	0.105	135,049
2023-05-25	0.018	0.018	0.016	0.016	0.095	81,800
2023-05-24	0.018	0.018	0.017	0.018	0.105	130,143
2023-05-23	0.018	0.018	0.017	0.018	0.110	210,019
2023-05-19	0.017	0.018	0.016	0.018	0.110	153,592
2023-05-18	0.018	0.018	0.016	0.016	0.095	206,100
2023-05-17	0.017	0.018	0.017	0.017	0.100	98,510
2023-05-16	0.017	0.018	0.017	0.018	0.105	328,000
2023-05-15	0.017	0.018	0.017	0.018	0.105	74,500
2023-05-12	0.017	0.017	0.017	0.017	0.100	2,000
2023-05-11	0.017	0.017	0.016	0.017	0.100	316,880
2023-05-10	0.016	0.017	0.016	0.016	0.095	306,000
2023-05-09	0.017	0.017	0.016	0.017	0.100	300,710
2023-05-08	0.017	0.018	0.017	0.017	0.100	280,643
2023-05-05	0.017	0.018	0.016	0.017	0.100	397,370
2023-05-04	0.015	0.017	0.015	0.016	0.095	118,999
2023-05-03	0.016	0.016	0.014	0.016	0.095	139,955
2023-05-02	0.015	0.016	0.015	0.016	0.095	221,687
2023-05-01	0.017	0.017	0.015	0.015	0.090	327,700
2023-04-28	0.017	0.017	0.016	0.017	0.100	273,500
2023-04-27	0.017	0.018	0.016	0.017	0.100	162,029
2023-04-26	0.017	0.017	0.016	0.017	0.100	115,590
2023-04-25	0.017	0.017	0.016	0.017	0.100	51,515
2023-04-24	0.018	0.018	0.016	0.017	0.100	413,790
2023-04-21	0.018	0.018	0.017	0.017	0.100	293,587
2023-04-20	0.019	0.019	0.018	0.018	0.105	403,570
2023-04-19	0.020	0.020	0.019	0.019	0.115	247,771
2023-04-18	0.021	0.022	0.019	0.020	0.120	1,156,513
2023-04-17	0.019	0.022	0.018	0.021	0.125	1,081,952
2023-04-14	0.019	0.019	0.018	0.019	0.115	219,237
2023-04-13	0.018	0.019	0.018	0.018	0.110	917,650
2023-04-12	0.018	0.018	0.017	0.018	0.110	142,293
2023-04-11	0.016	0.018	0.015	0.018	0.105	387,701
2023-04-10	0.015	0.016	0.015	0.016	0.095	75,288
2023-04-06	0.015	0.016	0.013	0.016	0.095	248,962
2023-04-05	0.015	0.016	0.014	0.015	0.090	311,100
2023-04-04	0.017	0.017	0.016	0.016	0.095	155,700
2023-04-03	0.016	0.017	0.014	0.017	0.100	420,054
2023-03-31	0.018	0.018	0.015	0.015	0.090	849,149
2023-03-30	0.018	0.019	0.018	0.018	0.105	1,278,029
2023-03-29	0.017	0.018	0.017	0.018	0.105	1,337,134
2023-03-28	0.016	0.017	0.016	0.017	0.100	455,797
2023-03-27	0.017	0.018	0.015	0.017	0.100	576,448
2023-03-24	0.016	0.017	0.015	0.017	0.100	302,611
2023-03-23	0.017	0.017	0.015	0.017	0.100	219,466
2023-03-22	0.016	0.017	0.014	0.016	0.095	842,044

← NewerPage 15 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.