Hillcrest Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.019	0.020	0.018	0.020	0.120	82,845
2022-09-26	0.019	0.019	0.018	0.019	0.115	55,345
2022-09-23	0.019	0.021	0.019	0.019	0.115	905,180
2022-09-22	0.019	0.019	0.019	0.019	0.115	150,635
2022-09-21	0.021	0.021	0.019	0.019	0.115	33,078
2022-09-20	0.021	0.021	0.020	0.020	0.120	19,550
2022-09-19	0.019	0.020	0.019	0.020	0.120	115,024
2022-09-16	0.020	0.020	0.018	0.019	0.115	157,767
2022-09-15	0.020	0.021	0.020	0.020	0.120	28,255
2022-09-14	0.020	0.020	0.020	0.020	0.120	83,000
2022-09-13	0.020	0.020	0.020	0.020	0.120	66,172
2022-09-12	0.020	0.020	0.019	0.020	0.120	77,033
2022-09-09	0.020	0.021	0.020	0.021	0.125	35,000
2022-09-08	0.020	0.021	0.020	0.020	0.120	192,650
2022-09-07	0.021	0.021	0.020	0.020	0.120	264,490
2022-09-06	0.020	0.021	0.019	0.021	0.125	308,688
2022-09-02	0.020	0.021	0.020	0.021	0.125	42,950
2022-09-01	0.020	0.021	0.020	0.020	0.120	77,616
2022-08-31	0.021	0.021	0.021	0.021	0.125	5,500
2022-08-30	0.021	0.021	0.019	0.020	0.120	18,893
2022-08-29	0.020	0.021	0.020	0.020	0.120	28,400
2022-08-26	0.020	0.021	0.019	0.021	0.125	108,237
2022-08-25	0.019	0.020	0.019	0.020	0.120	72,815
2022-08-24	0.019	0.020	0.019	0.019	0.115	115,320
2022-08-23	0.019	0.020	0.018	0.020	0.120	160,766
2022-08-22	0.021	0.021	0.019	0.019	0.115	170,202
2022-08-19	0.021	0.022	0.020	0.020	0.120	502,911
2022-08-18	0.022	0.022	0.021	0.022	0.130	93,392
2022-08-17	0.022	0.022	0.021	0.021	0.125	141,685
2022-08-16	0.021	0.023	0.021	0.022	0.130	330,550
2022-08-15	0.022	0.022	0.021	0.022	0.130	217,906
2022-08-12	0.021	0.022	0.021	0.021	0.125	88,849
2022-08-11	0.023	0.023	0.021	0.022	0.130	1,029,905
2022-08-10	0.022	0.023	0.022	0.023	0.135	295,999
2022-08-09	0.022	0.022	0.022	0.022	0.130	284,359
2022-08-08	0.022	0.023	0.021	0.022	0.130	250,776
2022-08-05	0.022	0.023	0.022	0.023	0.135	14,700
2022-08-04	0.022	0.022	0.021	0.021	0.125	441,466
2022-08-03	0.022	0.022	0.022	0.022	0.130	71,615
2022-08-02	0.023	0.023	0.023	0.023	0.135	319,438
2022-07-29	0.023	0.024	0.023	0.023	0.140	423,021
2022-07-28	0.023	0.023	0.022	0.023	0.135	200,041
2022-07-27	0.023	0.025	0.023	0.023	0.140	134,851
2022-07-26	0.023	0.023	0.023	0.023	0.135	34,628
2022-07-25	0.022	0.023	0.021	0.023	0.135	39,650
2022-07-22	0.021	0.022	0.020	0.022	0.130	85,880
2022-07-21	0.022	0.022	0.020	0.021	0.125	68,502
2022-07-20	0.023	0.023	0.021	0.022	0.130	289,148
2022-07-19	0.021	0.023	0.020	0.022	0.130	275,217
2022-07-18	0.021	0.022	0.020	0.020	0.120	135,994
2022-07-15	0.019	0.021	0.019	0.021	0.125	149,919
2022-07-14	0.021	0.021	0.018	0.018	0.110	197,935
2022-07-13	0.019	0.021	0.019	0.021	0.125	441,951
2022-07-12	0.020	0.020	0.019	0.019	0.115	12,350
2022-07-11	0.019	0.020	0.019	0.019	0.115	73,452
2022-07-08	0.020	0.020	0.019	0.019	0.115	84,740
2022-07-07	0.019	0.021	0.019	0.019	0.115	219,540
2022-07-06	0.019	0.019	0.018	0.018	0.110	119,082
2022-07-05	0.020	0.020	0.019	0.020	0.120	101,950
2022-07-04	0.020	0.020	0.019	0.019	0.115	102,255

← NewerPage 18 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.