Hillcrest Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.020	0.021	0.018	0.020	0.120	293,100
2022-06-29	0.020	0.020	0.019	0.020	0.120	265,124
2022-06-28	0.022	0.022	0.020	0.020	0.120	92,789
2022-06-27	0.022	0.022	0.021	0.022	0.130	143,776
2022-06-24	0.021	0.021	0.021	0.021	0.125	240,098
2022-06-23	0.021	0.022	0.021	0.021	0.125	115,489
2022-06-22	0.023	0.023	0.021	0.021	0.125	471,115
2022-06-21	0.022	0.023	0.022	0.023	0.135	226,139
2022-06-20	0.023	0.023	0.022	0.022	0.130	310,674
2022-06-17	0.023	0.025	0.022	0.023	0.140	453,860
2022-06-16	0.024	0.024	0.022	0.022	0.130	203,136
2022-06-15	0.022	0.025	0.022	0.023	0.140	469,671
2022-06-14	0.022	0.022	0.021	0.022	0.130	43,902
2022-06-13	0.023	0.023	0.021	0.022	0.130	369,814
2022-06-10	0.024	0.024	0.023	0.023	0.135	471,939
2022-06-09	0.027	0.027	0.023	0.023	0.140	397,445
2022-06-08	0.028	0.029	0.026	0.027	0.160	1,920,472
2022-06-07	0.023	0.027	0.023	0.027	0.160	1,006,846
2022-06-06	0.024	0.024	0.023	0.023	0.135	170,980
2022-06-03	0.021	0.023	0.020	0.023	0.140	306,985
2022-06-02	0.019	0.021	0.018	0.020	0.120	340,265
2022-06-01	0.019	0.020	0.019	0.020	0.120	32,270
2022-05-31	0.020	0.021	0.019	0.019	0.115	202,850
2022-05-30	0.020	0.020	0.019	0.020	0.120	74,500
2022-05-27	0.019	0.021	0.019	0.020	0.120	251,113
2022-05-26	0.019	0.020	0.019	0.019	0.115	74,593
2022-05-25	0.020	0.020	0.018	0.018	0.110	112,181
2022-05-24	0.020	0.021	0.018	0.020	0.120	76,372
2022-05-20	0.019	0.021	0.018	0.018	0.110	202,121
2022-05-19	0.019	0.020	0.019	0.019	0.115	104,346
2022-05-18	0.018	0.019	0.018	0.018	0.110	527,388
2022-05-17	0.018	0.018	0.018	0.018	0.105	63,319
2022-05-16	0.021	0.021	0.018	0.018	0.105	541,876
2022-05-13	0.018	0.020	0.018	0.019	0.115	121,045
2022-05-12	0.019	0.019	0.018	0.019	0.115	270,783
2022-05-11	0.019	0.019	0.018	0.018	0.110	103,798
2022-05-10	0.018	0.019	0.018	0.018	0.110	236,129
2022-05-09	0.022	0.022	0.018	0.018	0.110	487,409
2022-05-06	0.022	0.022	0.021	0.021	0.125	123,734
2022-05-05	0.023	0.023	0.021	0.022	0.130	465,630
2022-05-04	0.023	0.023	0.023	0.023	0.135	130,133
2022-05-03	0.023	0.023	0.023	0.023	0.135	411,514
2022-05-02	0.023	0.025	0.023	0.023	0.135	561,019
2022-04-29	0.024	0.025	0.024	0.025	0.150	23,452
2022-04-28	0.024	0.025	0.023	0.024	0.145	78,895
2022-04-27	0.024	0.025	0.023	0.025	0.150	92,500
2022-04-26	0.027	0.027	0.023	0.025	0.150	638,898
2022-04-25	0.028	0.028	0.027	0.028	0.165	444,181
2022-04-22	0.028	0.028	0.027	0.028	0.165	167,655
2022-04-21	0.029	0.030	0.028	0.028	0.165	707,509
2022-04-20	0.029	0.029	0.028	0.029	0.175	279,196
2022-04-19	0.030	0.031	0.028	0.028	0.170	1,107,466
2022-04-18	0.028	0.030	0.027	0.030	0.180	637,782
2022-04-14	0.026	0.028	0.026	0.028	0.165	1,117,441
2022-04-13	0.023	0.024	0.022	0.024	0.145	357,752
2022-04-12	0.023	0.023	0.022	0.023	0.135	98,654
2022-04-11	0.023	0.023	0.022	0.022	0.130	177,712
2022-04-08	0.023	0.024	0.023	0.023	0.140	216,822
2022-04-07	0.022	0.025	0.022	0.023	0.140	869,454
2022-04-06	0.022	0.022	0.022	0.022	0.130	64,676

← NewerPage 19 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.