HLS Therapeutics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	5.030	5.100	5.030	5.030	5.030	2,200
2025-08-07	5.000	5.030	5.000	5.000	5.000	4,000
2025-08-06	5.050	5.110	5.000	5.010	5.010	5,400
2025-08-05	5.010	5.010	5.000	5.000	5.000	1,000
2025-08-01	5.100	5.110	5.000	5.000	5.000	1,800
2025-07-31	5.450	5.450	5.030	5.030	5.030	4,600
2025-07-30	4.970	5.110	4.960	5.030	5.030	40,400
2025-07-29	4.900	4.980	4.900	4.980	4.980	6,300
2025-07-28	4.950	4.970	4.950	4.970	4.970	3,800
2025-07-25	4.940	4.970	4.880	4.880	4.880	5,300
2025-07-24	4.920	4.960	4.870	4.940	4.940	4,200
2025-07-23	4.910	4.940	4.900	4.940	4.940	3,700
2025-07-22	4.950	4.990	4.910	4.910	4.910	4,400
2025-07-21	5.000	5.000	4.860	4.990	4.990	13,800
2025-07-18	4.950	4.960	4.880	4.900	4.900	5,600
2025-07-17	4.890	4.950	4.870	4.910	4.910	35,800
2025-07-16	4.900	4.900	4.870	4.890	4.890	26,100
2025-07-15	4.900	4.920	4.890	4.900	4.900	4,200
2025-07-14	5.000	5.000	4.890	4.890	4.890	2,800
2025-07-11	4.880	4.880	4.810	4.860	4.860	4,700
2025-07-10	5.000	5.080	4.800	4.830	4.830	19,900
2025-07-09	4.900	4.900	4.850	4.870	4.870	6,900
2025-07-08	4.880	4.880	4.850	4.880	4.880	7,300
2025-07-07	4.940	4.940	4.880	4.880	4.880	13,400
2025-07-04	4.940	4.940	4.940	4.940	4.940	6,300
2025-07-03	4.855	4.900	4.845	4.900	4.900	16,300
2025-07-02	4.800	4.840	4.730	4.810	4.810	6,400
2025-06-30	4.800	4.850	4.800	4.800	4.800	47,700
2025-06-27	4.800	4.860	4.750	4.790	4.790	6,300
2025-06-26	4.800	4.800	4.750	4.770	4.770	10,000
2025-06-25	4.940	4.940	4.750	4.750	4.750	23,400
2025-06-24	4.910	4.960	4.900	4.940	4.940	3,800
2025-06-23	5.000	5.000	4.950	4.990	4.990	8,300
2025-06-20	4.980	5.010	4.900	4.960	4.960	11,500
2025-06-19	4.960	4.970	4.950	4.970	4.970	900
2025-06-18	4.970	4.980	4.940	4.960	4.960	5,400
2025-06-17	4.990	4.990	4.970	4.970	4.970	1,300
2025-06-16	4.890	4.990	4.890	4.990	4.990	10,000
2025-06-13	4.920	4.990	4.900	4.900	4.900	3,300
2025-06-12	4.900	4.950	4.900	4.950	4.950	800
2025-06-11	4.940	4.940	4.810	4.930	4.930	1,100
2025-06-10	4.990	4.990	4.900	4.950	4.950	7,900
2025-06-09	4.990	4.990	4.880	4.980	4.980	2,700
2025-06-06	4.930	4.980	4.910	4.920	4.920	4,200
2025-06-05	5.000	5.010	4.940	4.940	4.940	9,900
2025-06-04	5.010	5.080	4.900	4.900	4.900	19,400
2025-06-03	5.080	5.100	4.950	5.000	5.000	140,700
2025-06-02	5.000	5.050	4.960	5.050	5.050	6,300
2025-05-30	4.950	4.970	4.810	4.960	4.960	3,400
2025-05-29	4.900	5.000	4.900	4.950	4.950	2,500
2025-05-28	5.050	5.230	4.800	4.900	4.900	11,500
2025-05-27	5.060	5.060	4.990	5.050	5.050	7,500
2025-05-26	4.700	5.100	4.690	5.000	5.000	4,500
2025-05-23	4.660	4.680	4.650	4.680	4.680	2,800
2025-05-22	4.710	4.710	4.590	4.650	4.650	5,600
2025-05-21	4.830	4.850	4.710	4.710	4.710	15,500
2025-05-20	4.800	4.810	4.730	4.780	4.780	7,100
2025-05-16	4.890	4.920	4.800	4.800	4.800	7,900
2025-05-15	4.800	4.800	4.710	4.710	4.710	1,800
2025-05-14	4.700	4.820	4.680	4.810	4.810	4,500

← NewerPage 6 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.