HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	14.870	14.890	14.510	14.760	14.324	6,908
2021-12-30	14.800	15.440	14.800	15.150	14.703	19,681
2021-12-29	14.810	15.290	14.520	14.660	14.227	19,916
2021-12-24	15.390	15.420	14.800	14.800	14.363	6,305
2021-12-23	15.400	15.620	15.400	15.450	14.994	19,290
2021-12-22	15.040	15.380	15.040	15.380	14.926	18,500
2021-12-21	15.210	15.210	15.000	15.110	14.664	7,104
2021-12-20	14.810	14.820	14.345	14.820	14.382	8,950
2021-12-17	15.050	15.230	14.850	15.060	14.615	33,039
2021-12-16	14.240	15.200	14.240	15.110	14.664	20,755
2021-12-15	13.850	15.000	13.690	14.590	14.159	29,897
2021-12-14	14.500	14.500	13.760	13.860	13.451	190,590
2021-12-13	15.000	15.055	14.500	14.510	14.082	135,859
2021-12-10	15.110	15.160	15.000	15.000	14.557	8,417
2021-12-09	15.000	15.040	15.000	15.040	14.596	5,623
2021-12-08	14.945	15.150	14.860	15.110	14.664	61,541
2021-12-07	15.050	15.050	14.850	14.880	14.441	2,941
2021-12-06	14.890	15.060	14.500	15.000	14.557	32,641
2021-12-03	15.060	15.130	14.740	14.770	14.334	47,549
2021-12-02	14.890	15.400	14.600	15.160	14.712	101,135
2021-12-01	16.030	16.030	15.000	15.000	14.557	6,151
2021-11-30	16.660	16.660	15.820	16.020	15.547	68,077
2021-11-29	16.500	16.500	16.130	16.280	15.799	6,013
2021-11-26	16.960	17.000	16.010	16.250	15.770	21,162
2021-11-25	16.750	17.180	16.750	17.050	16.547	60,605
2021-11-24	18.210	18.210	16.410	16.750	16.255	46,123
2021-11-23	17.550	17.550	16.530	16.560	16.071	19,691
2021-11-22	18.090	18.090	17.000	17.030	16.527	16,810
2021-11-19	17.950	17.950	17.680	17.680	17.158	6,704
2021-11-18	18.080	18.080	17.660	17.760	17.236	20,758
2021-11-17	18.060	18.070	17.750	18.000	17.468	17,761
2021-11-16	18.310	18.450	18.170	18.270	17.730	13,979
2021-11-15	17.750	17.990	17.750	17.990	17.459	12,164
2021-11-12	17.820	17.880	17.505	17.630	17.109	7,052
2021-11-11	18.010	18.340	17.720	17.830	17.303	19,733
2021-11-10	18.510	18.660	18.100	18.160	17.624	11,530
2021-11-09	18.460	18.460	18.180	18.370	17.828	11,541
2021-11-08	18.420	18.650	18.400	18.650	18.099	11,805
2021-11-05	18.890	18.900	18.440	18.530	17.983	12,415
2021-11-04	19.100	19.230	18.750	18.940	18.381	26,038
2021-11-03	19.450	19.600	19.330	19.330	18.759	45,891
2021-11-02	19.020	19.500	19.020	19.470	18.895	19,583
2021-11-01	19.000	19.270	18.970	19.270	18.701	9,807
2021-10-29	19.280	19.280	18.900	19.000	18.439	19,457
2021-10-28	19.010	19.280	18.990	19.180	18.614	15,066
2021-10-27	19.730	19.730	18.975	19.320	18.701	18,869
2021-10-26	19.310	19.540	19.210	19.480	18.856	7,112
2021-10-25	19.900	19.900	19.370	19.500	18.875	7,341
2021-10-22	20.430	20.430	19.940	19.990	19.349	2,400
2021-10-21	19.700	20.520	19.700	20.270	19.621	26,486
2021-10-20	19.460	20.000	19.420	19.420	18.798	7,474
2021-10-19	19.290	19.500	19.180	19.320	18.701	10,707
2021-10-18	19.030	19.430	19.000	19.240	18.624	14,758
2021-10-15	18.400	19.200	18.250	19.180	18.565	93,420
2021-10-14	18.800	18.800	18.480	18.700	18.101	37,675

← NewerPage 21 of 21 · 1,255 trading days

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.