HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.750	4.820	4.750	4.820	4.820	300
2023-09-08	4.720	4.730	4.720	4.730	4.730	700
2023-09-07	4.670	4.670	4.670	4.670	4.670	1,200
2023-09-06	4.650	4.680	4.650	4.670	4.670	400
2023-09-05	4.580	4.600	4.580	4.600	4.600	1,000
2023-09-01	4.670	4.670	4.670	4.670	4.670	100
2023-08-31	4.590	4.650	4.590	4.650	4.650	12,400
2023-08-30	4.470	4.750	4.420	4.600	4.600	20,500
2023-08-29	4.410	4.410	4.360	4.400	4.400	6,200
2023-08-28	4.410	4.520	4.350	4.350	4.350	90,500
2023-08-25	4.500	4.660	4.300	4.300	4.300	13,800
2023-08-24	4.500	4.820	4.250	4.500	4.500	14,900
2023-08-23	4.680	4.680	4.680	4.680	4.680	100
2023-08-22	4.760	4.760	4.660	4.700	4.700	1,400
2023-08-21	4.800	4.880	4.650	4.760	4.760	14,300
2023-08-18	5.080	5.080	4.900	4.900	4.900	7,900
2023-08-17	4.980	5.000	4.900	5.000	5.000	7,000
2023-08-16	5.000	5.000	4.970	4.980	4.980	4,400
2023-08-15	4.980	4.980	4.900	4.970	4.970	4,300
2023-08-14	4.840	5.130	4.840	4.980	4.980	14,000
2023-08-11	5.100	5.350	4.830	4.830	4.830	43,100
2023-08-10	5.700	5.700	5.200	5.310	5.310	13,500
2023-08-09	5.950	5.950	5.900	5.900	5.900	4,100
2023-08-08	5.900	5.900	5.900	5.900	5.900	4,000
2023-08-04	5.920	5.920	5.920	5.920	5.920	100
2023-08-03	6.000	6.000	5.920	5.920	5.920	5,600
2023-08-02	6.000	6.120	5.910	6.000	6.000	12,200
2023-08-01	6.300	6.300	6.100	6.100	6.100	4,900
2023-07-31	6.180	6.300	6.150	6.300	6.300	10,400
2023-07-28	6.110	6.210	6.080	6.180	6.180	10,300
2023-07-27	6.300	6.300	6.160	6.300	6.300	6,100
2023-07-26	6.380	6.400	6.230	6.300	6.300	9,900
2023-07-25	6.400	6.400	6.210	6.210	6.210	4,500
2023-07-24	6.210	6.400	6.150	6.400	6.400	8,900
2023-07-21	6.150	6.540	6.050	6.150	6.150	20,600
2023-07-20	6.180	6.300	6.180	6.200	6.200	2,500
2023-07-19	6.510	6.510	6.030	6.030	6.030	11,000
2023-07-18	6.770	6.770	6.310	6.490	6.490	11,500
2023-07-17	6.880	7.120	6.790	6.790	6.790	5,200
2023-07-14	6.880	7.090	6.860	6.860	6.860	21,000
2023-07-13	6.710	6.710	6.700	6.700	6.700	2,100
2023-07-12	6.890	6.960	6.610	6.670	6.670	28,900
2023-07-11	6.730	6.890	6.720	6.810	6.810	1,400
2023-07-10	5.700	6.690	5.700	6.580	6.580	12,000
2023-07-07	6.100	6.350	6.040	6.350	6.350	4,700
2023-07-06	6.110	6.135	6.110	6.130	6.130	3,500
2023-07-05	6.620	6.620	6.120	6.200	6.200	34,400
2023-07-04	6.000	6.800	5.990	6.600	6.600	5,200
2023-06-30	6.180	6.280	5.760	5.760	5.760	1,266,300
2023-06-29	5.700	6.150	5.700	6.110	6.110	1,200
2023-06-28	6.100	6.110	6.000	6.110	6.110	9,800
2023-06-27	6.220	6.220	6.170	6.170	6.170	300
2023-06-26	6.200	6.300	6.200	6.300	6.300	7,000
2023-06-23	6.600	6.700	6.210	6.210	6.210	11,100
2023-06-22	6.230	6.530	6.230	6.430	6.430	1,000
2023-06-21	6.190	6.290	6.180	6.290	6.290	4,800
2023-06-20	6.330	6.340	6.190	6.190	6.190	4,900
2023-06-19	6.240	6.510	5.890	6.190	6.190	5,400
2023-06-16	6.390	6.990	6.350	6.550	6.550	7,200
2023-06-15	5.960	6.400	5.850	6.400	6.400	8,800

← NewerPage 14 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.