HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	4.150	4.170	4.120	4.170	4.170	4,600
2024-03-01	4.240	4.240	4.170	4.200	4.200	900
2024-02-29	4.150	4.200	4.150	4.180	4.180	13,700
2024-02-28	4.030	4.030	3.970	4.000	4.000	2,700
2024-02-27	3.790	3.980	3.750	3.980	3.980	9,300
2024-02-26	3.980	3.990	3.680	3.780	3.780	3,500
2024-02-23	3.980	3.980	3.980	3.980	3.980	100
2024-02-22	4.120	4.120	4.050	4.050	4.050	5,400
2024-02-21	4.120	4.120	4.110	4.110	4.110	300
2024-02-20	4.110	4.110	4.110	4.110	4.110	1,100
2024-02-16	4.100	4.140	4.100	4.120	4.120	500
2024-02-15	4.070	4.070	4.020	4.050	4.050	1,000
2024-02-14	4.010	4.010	4.010	4.010	4.010	100
2024-02-13	4.150	4.150	4.000	4.010	4.010	4,600
2024-02-12	4.060	4.160	4.060	4.160	4.160	500
2024-02-09	4.200	4.210	4.140	4.140	4.140	5,100
2024-02-08	4.150	4.150	4.150	4.150	4.150	0
2024-02-07	4.160	4.160	4.150	4.150	4.150	2,900
2024-02-06	4.000	4.260	4.000	4.250	4.250	12,100
2024-02-05	4.160	4.280	4.150	4.280	4.280	6,100
2024-02-02	4.150	4.150	4.150	4.150	4.150	0
2024-02-01	4.190	4.290	4.150	4.150	4.150	11,800
2024-01-31	3.990	4.150	3.990	4.150	4.150	800
2024-01-30	4.270	4.270	4.150	4.160	4.160	7,600
2024-01-29	4.080	4.270	4.080	4.140	4.140	3,600
2024-01-26	4.100	4.100	4.090	4.090	4.090	1,500
2024-01-25	4.100	4.210	4.060	4.090	4.090	7,600
2024-01-24	4.080	4.090	4.080	4.080	4.080	1,400
2024-01-23	4.080	4.080	4.080	4.080	4.080	200
2024-01-22	4.200	4.310	4.080	4.090	4.090	6,500
2024-01-19	4.210	4.210	4.050	4.050	4.050	3,600
2024-01-18	4.000	4.300	4.000	4.210	4.210	5,600
2024-01-17	4.050	4.060	4.050	4.050	4.050	4,800
2024-01-16	4.020	4.020	4.010	4.010	4.010	200
2024-01-15	3.980	3.980	3.980	3.980	3.980	0
2024-01-12	4.040	4.160	3.980	3.980	3.980	7,100
2024-01-11	4.050	4.050	4.050	4.050	4.050	0
2024-01-10	4.180	4.180	4.000	4.050	4.050	3,400
2024-01-09	3.990	3.990	3.990	3.990	3.990	0
2024-01-08	3.990	3.990	3.990	3.990	3.990	0
2024-01-05	4.120	4.120	3.950	3.990	3.990	14,500
2024-01-04	4.050	4.150	4.050	4.080	4.080	4,700
2024-01-03	3.950	4.200	3.950	3.990	3.990	4,200
2024-01-02	4.230	4.470	3.950	3.960	3.960	15,000
2023-12-29	3.780	4.150	3.780	3.950	3.950	20,100
2023-12-28	3.980	3.990	3.770	3.770	3.770	12,800
2023-12-27	3.640	3.660	3.640	3.650	3.650	8,400
2023-12-22	3.750	3.840	3.600	3.640	3.640	22,100
2023-12-21	3.640	3.640	3.640	3.640	3.640	0
2023-12-20	3.550	3.660	3.550	3.640	3.640	4,900
2023-12-19	3.500	3.560	3.500	3.520	3.520	42,900
2023-12-18	3.500	3.600	3.450	3.480	3.480	11,600
2023-12-15	3.830	3.830	3.670	3.670	3.670	7,200
2023-12-14	3.680	3.840	3.680	3.830	3.830	10,700
2023-12-13	3.710	3.720	3.620	3.690	3.690	4,000
2023-12-12	3.640	3.710	3.550	3.710	3.710	4,400
2023-12-11	3.640	3.640	3.640	3.640	3.640	2,000
2023-12-08	3.640	3.760	3.640	3.640	3.640	3,800
2023-12-07	3.560	3.620	3.550	3.600	3.600	5,100
2023-12-06	3.600	3.650	3.520	3.550	3.550	8,100

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.0500 CAD
2023-01-30	0.0500 CAD
2022-10-28	0.0500 CAD
2022-07-28	0.0500 CAD
2022-04-28	0.0500 CAD
2022-01-27	0.0500 CAD
2021-10-28	0.0500 CAD
2021-07-29	0.0500 CAD
2021-04-29	0.0500 CAD
2021-01-28	0.0500 CAD
2020-10-29	0.0500 CAD
2020-07-30	0.0500 CAD
2020-04-29	0.0500 CAD
2020-01-30	0.0500 CAD
2019-10-30	0.0500 CAD
2019-07-30	0.0500 CAD
2019-04-29	0.0500 CAD
2019-01-30	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.