HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.650	3.650	3.600	3.600	3.600	6,200
2023-12-04	3.540	3.620	3.490	3.600	3.600	11,300
2023-12-01	3.580	3.580	3.440	3.440	3.440	7,400
2023-11-30	3.570	3.570	3.440	3.490	3.490	2,100
2023-11-29	3.830	3.830	3.480	3.530	3.530	1,500
2023-11-28	3.400	3.650	3.370	3.620	3.620	157,300
2023-11-27	3.550	3.550	3.340	3.360	3.360	7,600
2023-11-24	3.550	3.550	3.550	3.550	3.550	1,200
2023-11-23	3.370	3.560	3.370	3.550	3.550	4,500
2023-11-22	3.720	3.720	3.400	3.540	3.540	13,500
2023-11-21	3.680	3.680	3.680	3.680	3.680	0
2023-11-20	3.730	3.770	3.610	3.680	3.680	2,300
2023-11-17	3.660	3.860	3.660	3.770	3.770	6,700
2023-11-16	3.840	3.840	3.520	3.550	3.550	10,500
2023-11-15	3.730	4.020	3.710	3.890	3.890	5,800
2023-11-14	4.000	4.000	3.700	3.730	3.730	7,600
2023-11-13	4.000	4.070	4.000	4.020	4.020	8,200
2023-11-10	4.300	4.310	3.660	4.070	4.070	67,600
2023-11-09	4.820	4.880	4.280	4.350	4.350	26,400
2023-11-08	4.860	4.910	4.850	4.860	4.860	11,700
2023-11-07	4.850	4.880	4.800	4.850	4.850	15,500
2023-11-06	4.760	4.930	4.760	4.850	4.850	3,200
2023-11-03	4.910	5.020	4.910	4.950	4.950	4,800
2023-11-02	4.940	4.950	4.845	4.890	4.890	4,700
2023-11-01	4.930	4.930	4.930	4.930	4.930	200
2023-10-31	4.930	5.040	4.930	5.040	5.040	24,500
2023-10-30	4.740	5.180	4.740	4.850	4.850	7,800
2023-10-27	4.740	4.740	4.740	4.740	4.740	200
2023-10-26	5.000	5.000	4.720	4.750	4.750	4,800
2023-10-25	4.890	5.070	4.890	5.010	5.010	2,400
2023-10-24	4.840	4.920	4.840	4.920	4.920	300
2023-10-23	4.990	5.220	4.840	4.840	4.840	4,200
2023-10-20	5.080	5.080	4.940	5.010	5.010	5,700
2023-10-19	5.240	5.380	5.140	5.140	5.140	5,200
2023-10-18	4.840	5.280	4.840	5.260	5.260	4,500
2023-10-17	4.940	5.240	4.860	4.860	4.860	1,900
2023-10-16	4.900	4.980	4.900	4.970	4.970	500
2023-10-13	4.990	5.010	4.900	4.900	4.900	2,300
2023-10-12	5.000	5.030	5.000	5.000	5.000	4,100
2023-10-11	4.970	4.970	4.850	4.850	4.850	4,200
2023-10-10	4.920	4.970	4.920	4.970	4.970	1,400
2023-10-06	5.000	5.010	4.930	4.930	4.930	6,300
2023-10-05	4.960	4.960	4.790	4.900	4.900	2,600
2023-10-04	4.970	5.210	4.960	4.970	4.970	1,000
2023-10-03	4.960	5.000	4.820	4.980	4.980	6,100
2023-10-02	4.980	5.080	4.980	5.060	5.060	5,200
2023-09-29	5.020	5.020	4.910	5.000	5.000	4,600
2023-09-28	5.090	5.100	5.010	5.070	5.070	6,400
2023-09-27	5.160	5.160	5.150	5.150	5.150	600
2023-09-26	5.250	5.300	5.250	5.250	5.250	4,400
2023-09-25	5.070	5.280	5.060	5.190	5.190	2,700
2023-09-22	5.150	5.300	5.150	5.200	5.200	3,400
2023-09-21	5.020	5.250	5.020	5.100	5.100	2,500
2023-09-20	4.950	5.250	4.850	4.970	4.970	9,300
2023-09-19	4.400	4.950	4.400	4.950	4.950	2,400
2023-09-18	5.060	5.140	4.900	5.000	5.000	21,900
2023-09-15	5.020	5.020	4.950	5.020	5.020	109,200
2023-09-14	5.020	5.100	4.850	5.000	5.000	10,400
2023-09-13	5.510	5.520	5.000	5.000	5.000	7,100
2023-09-12	4.800	5.180	4.800	5.130	5.130	21,200

← NewerPage 13 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.