HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.770	9.770	9.360	9.660	9.527	19,477
2022-12-19	10.000	10.000	9.550	9.750	9.615	10,355
2022-12-16	10.350	10.350	9.940	10.060	9.921	18,915
2022-12-15	11.100	11.100	9.950	10.300	10.158	65,989
2022-12-14	10.630	11.220	10.580	11.210	11.055	17,723
2022-12-13	10.760	10.770	9.940	10.700	10.552	18,047
2022-12-12	10.650	10.650	10.050	10.590	10.444	24,446
2022-12-09	10.120	10.660	9.910	10.660	10.513	15,900
2022-12-08	9.850	10.220	9.840	10.220	10.079	17,244
2022-12-07	9.980	10.000	9.870	10.000	9.862	3,659
2022-12-06	10.200	10.360	9.640	9.870	9.734	23,401
2022-12-05	10.010	10.240	9.920	10.200	10.059	26,174
2022-12-02	10.050	10.240	9.850	10.150	10.010	39,941
2022-12-01	9.780	10.210	9.760	9.950	9.813	13,882
2022-11-30	9.610	9.810	9.125	9.580	9.448	501,155
2022-11-29	9.940	9.990	9.500	9.720	9.586	19,562
2022-11-28	9.620	10.080	9.500	9.760	9.625	21,159
2022-11-25	8.750	9.760	8.670	9.400	9.270	387,909
2022-11-24	8.850	9.090	8.630	8.660	8.540	63,767
2022-11-23	8.400	8.880	8.400	8.840	8.718	46,465
2022-11-22	8.450	8.520	8.350	8.400	8.284	29,712
2022-11-21	8.390	8.650	8.350	8.470	8.353	43,827
2022-11-18	8.500	8.545	8.300	8.400	8.284	38,694
2022-11-17	8.500	8.590	8.400	8.560	8.442	22,958
2022-11-16	8.610	8.730	8.500	8.500	8.383	9,610
2022-11-15	8.930	9.410	8.460	8.600	8.481	73,030
2022-11-14	9.450	9.520	8.910	8.910	8.787	132,404
2022-11-11	9.160	9.600	9.160	9.500	9.369	89,452
2022-11-10	9.500	9.620	8.860	9.270	9.142	26,527
2022-11-09	10.000	10.230	9.360	9.500	9.369	17,911
2022-11-08	10.250	10.250	9.990	9.990	9.852	3,514
2022-11-07	10.070	10.110	10.000	10.110	9.970	4,805
2022-11-04	10.150	10.150	9.890	9.980	9.842	13,259
2022-11-03	9.910	10.100	9.470	10.030	9.891	7,240
2022-11-02	10.050	10.310	9.845	10.000	9.862	11,978
2022-11-01	9.620	10.160	9.620	9.960	9.822	2,396
2022-10-31	9.870	10.100	9.550	9.550	9.418	5,399
2022-10-28	9.715	10.300	9.670	9.970	9.832	7,660
2022-10-27	9.010	9.810	9.010	9.810	9.625	9,512
2022-10-26	9.240	9.240	9.000	9.000	8.830	7,707
2022-10-25	9.000	9.060	9.000	9.000	8.830	17,606
2022-10-24	9.000	9.040	9.000	9.000	8.830	9,030
2022-10-21	9.010	9.010	9.000	9.010	8.840	5,914
2022-10-20	9.000	9.080	9.000	9.030	8.860	13,346
2022-10-19	9.060	9.100	9.000	9.020	8.850	7,530
2022-10-18	9.320	9.320	9.000	9.040	8.870	14,082
2022-10-17	8.850	9.270	8.810	9.100	8.929	11,934
2022-10-14	8.900	9.790	8.620	8.850	8.683	20,377
2022-10-13	9.000	9.020	8.800	8.910	8.742	49,196
2022-10-12	9.020	9.160	8.910	9.160	8.987	28,688
2022-10-11	9.060	9.060	8.830	9.000	8.830	17,399
2022-10-07	9.250	9.250	9.000	9.000	8.830	4,200
2022-10-06	9.010	9.160	8.960	9.000	8.830	4,150
2022-10-05	9.410	9.430	9.000	9.010	8.840	5,135
2022-10-04	9.000	9.690	9.000	9.150	8.978	7,877
2022-10-03	9.520	9.650	9.330	9.330	9.154	9,867
2022-09-30	9.160	9.230	9.020	9.020	8.850	8,710
2022-09-29	8.780	9.420	8.750	9.030	8.860	53,747
2022-09-28	8.750	9.170	8.710	9.000	8.830	33,885
2022-09-27	8.815	8.815	8.550	8.800	8.634	27,199

← NewerPage 17 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.