HLS Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.540 | 5.540 | 5.350 | 5.420 | 5.420 | 8,400 |
| 2025-11-03 | 5.600 | 5.610 | 5.480 | 5.500 | 5.500 | 11,000 |
| 2025-10-31 | 5.560 | 5.590 | 5.540 | 5.580 | 5.580 | 5,900 |
| 2025-10-30 | 5.450 | 5.580 | 5.400 | 5.550 | 5.550 | 13,400 |
| 2025-10-29 | 5.580 | 5.580 | 5.330 | 5.400 | 5.400 | 7,700 |
| 2025-10-28 | 5.520 | 5.590 | 5.400 | 5.480 | 5.480 | 6,200 |
| 2025-10-27 | 5.620 | 5.620 | 5.530 | 5.560 | 5.560 | 56,600 |
| 2025-10-24 | 5.510 | 5.610 | 5.500 | 5.600 | 5.600 | 5,400 |
| 2025-10-23 | 5.600 | 5.620 | 5.580 | 5.610 | 5.610 | 4,600 |
| 2025-10-22 | 5.620 | 5.620 | 5.550 | 5.620 | 5.620 | 6,000 |
| 2025-10-21 | 5.570 | 5.590 | 5.510 | 5.580 | 5.580 | 1,300 |
| 2025-10-20 | 5.620 | 5.620 | 5.530 | 5.620 | 5.620 | 1,700 |
| 2025-10-17 | 5.610 | 5.620 | 5.550 | 5.600 | 5.600 | 3,200 |
| 2025-10-16 | 5.530 | 5.640 | 5.480 | 5.640 | 5.640 | 6,300 |
| 2025-10-15 | 5.620 | 5.620 | 5.510 | 5.590 | 5.590 | 2,300 |
| 2025-10-14 | 5.390 | 5.610 | 5.310 | 5.520 | 5.520 | 11,700 |
| 2025-10-10 | 5.570 | 5.640 | 5.280 | 5.300 | 5.300 | 17,300 |
| 2025-10-09 | 5.650 | 5.720 | 5.510 | 5.720 | 5.720 | 145,000 |
| 2025-10-08 | 5.640 | 5.640 | 5.560 | 5.630 | 5.630 | 2,200 |
| 2025-10-07 | 5.650 | 5.650 | 5.590 | 5.620 | 5.620 | 4,200 |
| 2025-10-06 | 5.650 | 5.650 | 5.590 | 5.650 | 5.650 | 23,000 |
| 2025-10-03 | 5.470 | 5.660 | 5.430 | 5.650 | 5.650 | 2,900 |
| 2025-10-02 | 5.650 | 5.650 | 5.470 | 5.520 | 5.520 | 1,700 |
| 2025-10-01 | 5.765 | 5.765 | 5.610 | 5.650 | 5.650 | 6,700 |
| 2025-09-30 | 5.700 | 5.760 | 5.700 | 5.710 | 5.710 | 11,500 |
| 2025-09-29 | 5.600 | 5.660 | 5.500 | 5.650 | 5.650 | 13,800 |
| 2025-09-26 | 5.420 | 5.420 | 5.170 | 5.400 | 5.400 | 127,400 |
| 2025-09-25 | 5.500 | 5.500 | 5.385 | 5.420 | 5.420 | 6,000 |
| 2025-09-24 | 5.550 | 5.550 | 5.450 | 5.510 | 5.510 | 3,500 |
| 2025-09-23 | 5.750 | 5.750 | 5.560 | 5.600 | 5.600 | 8,200 |
| 2025-09-22 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 7,300 |
| 2025-09-19 | 5.680 | 5.700 | 5.550 | 5.650 | 5.650 | 12,700 |
| 2025-09-18 | 5.670 | 5.700 | 5.550 | 5.700 | 5.700 | 103,000 |
| 2025-09-17 | 5.600 | 5.670 | 5.570 | 5.670 | 5.670 | 10,800 |
| 2025-09-16 | 5.630 | 5.630 | 5.590 | 5.600 | 5.600 | 4,300 |
| 2025-09-15 | 5.680 | 5.680 | 5.570 | 5.610 | 5.610 | 7,500 |
| 2025-09-12 | 5.700 | 5.750 | 5.590 | 5.590 | 5.590 | 5,500 |
| 2025-09-11 | 5.720 | 5.720 | 5.630 | 5.700 | 5.700 | 7,300 |
| 2025-09-10 | 5.620 | 5.730 | 5.600 | 5.720 | 5.720 | 9,900 |
| 2025-09-09 | 5.600 | 5.650 | 5.560 | 5.650 | 5.650 | 2,300 |
| 2025-09-08 | 5.500 | 5.650 | 5.500 | 5.570 | 5.570 | 19,600 |
| 2025-09-05 | 5.570 | 5.610 | 5.450 | 5.450 | 5.450 | 9,900 |
| 2025-09-04 | 5.450 | 5.610 | 5.450 | 5.530 | 5.530 | 13,500 |
| 2025-09-03 | 5.400 | 5.430 | 5.400 | 5.430 | 5.430 | 78,700 |
| 2025-09-02 | 5.380 | 5.430 | 5.350 | 5.400 | 5.400 | 15,600 |
| 2025-08-29 | 5.350 | 5.420 | 5.350 | 5.360 | 5.360 | 5,200 |
| 2025-08-28 | 5.260 | 5.350 | 5.250 | 5.350 | 5.350 | 2,400 |
| 2025-08-27 | 5.300 | 5.430 | 5.200 | 5.250 | 5.250 | 25,000 |
| 2025-08-26 | 5.250 | 5.250 | 5.220 | 5.220 | 5.220 | 4,200 |
| 2025-08-25 | 5.210 | 5.285 | 5.200 | 5.250 | 5.250 | 6,100 |
| 2025-08-22 | 5.260 | 5.390 | 5.220 | 5.220 | 5.220 | 10,100 |
| 2025-08-21 | 5.150 | 5.260 | 5.150 | 5.260 | 5.260 | 2,300 |
| 2025-08-20 | 5.150 | 5.190 | 5.100 | 5.120 | 5.120 | 20,700 |
| 2025-08-19 | 5.400 | 5.475 | 5.100 | 5.160 | 5.160 | 9,700 |
| 2025-08-18 | 5.060 | 5.285 | 5.060 | 5.160 | 5.160 | 6,100 |
| 2025-08-15 | 5.150 | 5.310 | 5.060 | 5.075 | 5.075 | 4,100 |
| 2025-08-14 | 5.110 | 5.260 | 5.090 | 5.090 | 5.090 | 1,000 |
| 2025-08-13 | 5.100 | 5.130 | 5.090 | 5.130 | 5.130 | 4,900 |
| 2025-08-12 | 5.050 | 5.080 | 5.050 | 5.070 | 5.070 | 2,300 |
| 2025-08-11 | 5.030 | 5.120 | 5.000 | 5.000 | 5.000 | 12,500 |
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.