HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.815	8.815	8.550	8.800	8.634	27,199
2022-09-26	9.000	9.080	8.700	8.730	8.566	28,600
2022-09-23	9.510	9.510	8.670	8.840	8.674	27,453
2022-09-22	9.650	9.650	9.460	9.500	9.321	2,401
2022-09-21	9.650	9.650	9.440	9.530	9.351	5,687
2022-09-20	9.750	9.810	9.570	9.810	9.625	4,960
2022-09-19	10.020	10.020	9.700	9.740	9.557	2,658
2022-09-16	9.530	9.750	9.530	9.750	9.566	39,280
2022-09-15	9.870	9.870	9.280	9.680	9.498	83,128
2022-09-14	10.510	10.510	9.800	10.000	9.812	33,119
2022-09-13	10.550	10.600	10.020	10.020	9.831	7,699
2022-09-12	10.640	11.100	10.640	10.990	10.783	14,205
2022-09-09	11.000	11.010	10.800	11.000	10.793	1,624
2022-09-08	11.050	11.060	10.750	10.940	10.734	6,238
2022-09-07	11.250	11.300	11.250	11.280	11.068	13,641
2022-09-06	11.260	11.300	11.250	11.290	11.077	39,225
2022-09-02	11.250	11.450	11.250	11.260	11.048	2,017
2022-09-01	11.250	11.370	11.250	11.260	11.048	3,900
2022-08-31	11.560	11.560	11.210	11.250	11.038	12,683
2022-08-30	11.740	11.750	11.560	11.580	11.362	22,440
2022-08-29	12.070	12.070	11.660	11.760	11.538	10,774
2022-08-26	12.350	12.350	12.130	12.130	11.902	2,272
2022-08-25	12.200	12.400	12.000	12.350	12.117	174,956
2022-08-24	12.150	12.490	12.150	12.440	12.206	57,850
2022-08-23	12.150	12.450	12.150	12.250	12.019	762
2022-08-22	12.250	12.490	12.250	12.490	12.255	1,571
2022-08-19	12.400	12.410	12.250	12.250	12.019	56,651
2022-08-18	12.500	12.510	12.500	12.510	12.274	312
2022-08-17	12.750	12.750	12.450	12.450	12.215	6,619
2022-08-16	12.880	13.010	12.800	12.990	12.745	700
2022-08-15	13.000	13.250	13.000	13.000	12.755	24,820
2022-08-12	12.990	13.130	12.940	13.130	12.883	1,706
2022-08-11	13.060	13.060	12.670	12.990	12.745	9,023
2022-08-10	13.000	13.170	13.000	13.170	12.922	600
2022-08-09	12.650	13.000	12.650	13.000	12.755	4,335
2022-08-08	12.550	13.040	12.550	12.860	12.618	1,400
2022-08-05	12.850	12.850	12.710	12.710	12.471	1,200
2022-08-04	12.730	12.730	12.700	12.730	12.490	450
2022-08-03	12.920	12.920	12.770	12.770	12.529	1,200
2022-08-02	12.920	13.010	12.800	12.830	12.588	19,683
2022-07-29	12.900	13.220	12.820	12.900	12.657	5,529
2022-07-28	12.820	13.260	12.820	12.820	12.579	11,692
2022-07-27	12.450	13.200	12.350	13.050	12.755	28,555
2022-07-26	13.190	13.190	12.070	12.520	12.237	8,438
2022-07-25	13.090	13.150	12.800	13.030	12.736	6,897
2022-07-22	11.750	12.900	11.730	12.660	12.374	7,864
2022-07-21	12.010	12.250	11.610	11.670	11.406	110,128
2022-07-20	11.710	12.400	11.650	12.000	11.729	6,252
2022-07-19	11.280	11.530	11.280	11.470	11.211	2,418
2022-07-18	11.990	11.990	11.250	11.400	11.142	3,522
2022-07-15	11.920	11.920	11.680	11.860	11.592	7,030
2022-07-14	11.770	11.820	11.660	11.820	11.553	1,000
2022-07-13	11.940	11.940	11.500	11.910	11.641	3,900
2022-07-12	11.750	11.750	11.570	11.620	11.357	3,650
2022-07-11	11.850	11.960	11.850	11.860	11.592	11,249
2022-07-08	11.760	12.030	11.750	11.990	11.719	4,600
2022-07-07	12.000	12.000	12.000	12.000	11.729	6,223
2022-07-06	11.800	12.070	11.800	11.990	11.719	3,073
2022-07-05	12.080	12.080	11.000	11.260	11.006	189,194
2022-07-04	12.510	12.510	12.010	12.010	11.739	8,275

← NewerPage 18 of 21 · 1,250 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.