HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	4.650	4.650	4.400	4.480	4.480	170,400
2026-01-28	4.590	4.650	4.560	4.650	4.650	4,700
2026-01-27	4.700	4.700	4.600	4.700	4.700	1,900
2026-01-26	4.590	4.750	4.520	4.700	4.700	6,800
2026-01-23	4.730	4.750	4.570	4.750	4.750	2,300
2026-01-22	4.880	4.880	4.660	4.700	4.700	2,300
2026-01-21	4.560	4.750	4.480	4.750	4.750	3,200
2026-01-20	4.630	4.690	4.600	4.690	4.690	1,600
2026-01-19	4.680	4.720	4.650	4.720	4.720	2,400
2026-01-16	4.620	4.680	4.580	4.680	4.680	15,100
2026-01-15	4.670	4.670	4.570	4.650	4.650	400
2026-01-14	4.510	4.570	4.300	4.560	4.560	4,000
2026-01-13	4.660	4.660	4.530	4.580	4.580	8,800
2026-01-12	4.800	4.800	4.630	4.700	4.700	5,700
2026-01-09	4.840	4.840	4.700	4.790	4.790	5,300
2026-01-08	4.710	4.810	4.630	4.810	4.810	4,100
2026-01-07	4.750	4.790	4.750	4.760	4.760	29,500
2026-01-06	4.810	4.810	4.750	4.790	4.790	2,000
2026-01-05	4.890	4.890	4.810	4.890	4.890	4,200
2026-01-02	4.830	4.850	4.830	4.850	4.850	3,200
2025-12-31	4.980	4.980	4.800	4.820	4.820	6,600
2025-12-30	4.700	4.900	4.700	4.780	4.780	8,200
2025-12-29	4.700	4.780	4.700	4.760	4.760	29,700
2025-12-24	4.750	4.790	4.750	4.790	4.790	200
2025-12-23	4.830	4.860	4.700	4.790	4.790	18,200
2025-12-22	4.810	4.830	4.700	4.750	4.750	10,300
2025-12-19	4.990	4.990	4.780	4.810	4.810	9,500
2025-12-18	4.980	4.980	4.890	4.900	4.900	6,700
2025-12-17	4.890	4.960	4.870	4.910	4.910	7,100
2025-12-16	4.890	4.890	4.830	4.870	4.870	7,900
2025-12-15	4.900	4.980	4.860	4.900	4.900	7,800
2025-12-12	4.950	4.990	4.880	4.990	4.990	5,000
2025-12-11	4.970	4.990	4.880	4.950	4.950	6,800
2025-12-10	5.000	5.000	4.870	4.990	4.990	5,400
2025-12-09	4.840	5.000	4.810	5.000	5.000	6,800
2025-12-08	4.910	4.910	4.830	4.850	4.850	13,800
2025-12-05	4.890	4.910	4.850	4.860	4.860	5,000
2025-12-04	4.890	4.920	4.860	4.910	4.910	8,500
2025-12-03	4.900	4.960	4.890	4.900	4.900	8,100
2025-12-02	4.940	4.950	4.890	4.950	4.950	6,100
2025-12-01	4.920	4.990	4.890	4.910	4.910	10,100
2025-11-28	4.950	4.990	4.900	4.960	4.960	12,300
2025-11-27	5.000	5.000	4.930	4.950	4.950	6,500
2025-11-26	4.920	4.990	4.910	4.990	4.990	18,100
2025-11-25	5.000	5.010	4.950	5.010	5.010	9,200
2025-11-24	5.100	5.100	4.990	5.010	5.010	13,700
2025-11-21	4.990	5.000	4.900	5.000	5.000	5,700
2025-11-20	4.990	5.020	4.850	4.920	4.920	14,400
2025-11-19	4.970	5.000	4.950	4.990	4.990	11,100
2025-11-18	4.890	5.000	4.820	4.940	4.940	22,600
2025-11-17	4.940	4.970	4.780	4.900	4.900	7,900
2025-11-14	4.840	4.950	4.760	4.950	4.950	15,700
2025-11-13	5.080	5.080	4.510	4.750	4.750	38,600
2025-11-12	5.240	5.240	5.110	5.140	5.140	7,500
2025-11-11	5.250	5.290	5.210	5.280	5.280	7,000
2025-11-10	5.310	5.380	5.230	5.290	5.290	5,900
2025-11-07	5.400	5.400	5.230	5.320	5.320	20,500
2025-11-06	5.440	5.440	5.390	5.410	5.410	9,400
2025-11-05	5.440	5.440	5.400	5.410	5.410	6,000
2025-11-04	5.540	5.540	5.350	5.420	5.420	8,400

← NewerPage 4 of 21 · 1,253 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.