HLS Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 11,900 |
| 2025-02-13 | 4.220 | 4.230 | 4.190 | 4.230 | 4.230 | 3,300 |
| 2025-02-12 | 4.260 | 4.260 | 4.190 | 4.220 | 4.220 | 9,000 |
| 2025-02-11 | 4.300 | 4.300 | 4.250 | 4.260 | 4.260 | 3,800 |
| 2025-02-10 | 4.250 | 4.250 | 4.200 | 4.240 | 4.240 | 34,900 |
| 2025-02-07 | 4.210 | 4.210 | 4.190 | 4.200 | 4.200 | 5,500 |
| 2025-02-06 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 300 |
| 2025-02-05 | 4.250 | 4.250 | 4.200 | 4.240 | 4.240 | 54,300 |
| 2025-02-04 | 4.210 | 4.210 | 4.150 | 4.200 | 4.200 | 118,000 |
| 2025-02-03 | 4.100 | 4.120 | 3.950 | 4.120 | 4.120 | 33,100 |
| 2025-01-31 | 4.080 | 4.080 | 3.990 | 4.020 | 4.020 | 17,300 |
| 2025-01-30 | 4.050 | 4.080 | 4.050 | 4.080 | 4.080 | 800 |
| 2025-01-29 | 4.080 | 4.100 | 4.000 | 4.040 | 4.040 | 22,100 |
| 2025-01-28 | 4.160 | 4.160 | 4.010 | 4.060 | 4.060 | 4,500 |
| 2025-01-27 | 4.030 | 4.120 | 4.000 | 4.120 | 4.120 | 6,100 |
| 2025-01-24 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 2,500 |
| 2025-01-23 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 1,900 |
| 2025-01-22 | 4.070 | 4.100 | 4.070 | 4.070 | 4.070 | 1,200 |
| 2025-01-21 | 4.310 | 4.310 | 4.050 | 4.050 | 4.050 | 4,200 |
| 2025-01-20 | 4.010 | 4.120 | 4.010 | 4.110 | 4.110 | 5,500 |
| 2025-01-17 | 3.970 | 4.030 | 3.970 | 3.990 | 3.990 | 4,900 |
| 2025-01-16 | 3.960 | 3.990 | 3.930 | 3.970 | 3.970 | 13,100 |
| 2025-01-15 | 3.840 | 3.920 | 3.790 | 3.920 | 3.920 | 54,800 |
| 2025-01-14 | 3.810 | 3.870 | 3.700 | 3.870 | 3.870 | 40,600 |
| 2025-01-13 | 3.760 | 3.860 | 3.720 | 3.790 | 3.790 | 96,800 |
| 2025-01-10 | 3.850 | 3.880 | 3.780 | 3.810 | 3.810 | 15,600 |
| 2025-01-09 | 3.810 | 3.940 | 3.710 | 3.850 | 3.850 | 30,900 |
| 2025-01-08 | 3.770 | 3.820 | 3.770 | 3.800 | 3.800 | 11,300 |
| 2025-01-07 | 3.900 | 3.920 | 3.770 | 3.770 | 3.770 | 4,700 |
| 2025-01-06 | 4.000 | 4.030 | 3.890 | 3.890 | 3.890 | 32,700 |
| 2025-01-03 | 3.990 | 3.990 | 3.950 | 3.960 | 3.960 | 4,100 |
| 2025-01-02 | 3.940 | 4.090 | 3.940 | 4.000 | 4.000 | 45,100 |
| 2024-12-31 | 3.900 | 4.000 | 3.890 | 3.930 | 3.930 | 6,900 |
| 2024-12-30 | 3.780 | 3.910 | 3.780 | 3.900 | 3.900 | 6,300 |
| 2024-12-27 | 3.760 | 4.000 | 3.760 | 3.960 | 3.960 | 7,000 |
| 2024-12-24 | 3.775 | 3.870 | 3.750 | 3.870 | 3.870 | 13,800 |
| 2024-12-23 | 3.830 | 3.850 | 3.600 | 3.750 | 3.750 | 55,100 |
| 2024-12-20 | 3.710 | 3.840 | 3.710 | 3.840 | 3.840 | 600 |
| 2024-12-19 | 3.660 | 3.750 | 3.400 | 3.710 | 3.710 | 46,400 |
| 2024-12-18 | 3.600 | 3.740 | 3.450 | 3.620 | 3.620 | 626,700 |
| 2024-12-17 | 3.650 | 3.700 | 3.350 | 3.600 | 3.600 | 61,500 |
| 2024-12-16 | 3.600 | 3.680 | 3.400 | 3.680 | 3.680 | 51,100 |
| 2024-12-13 | 3.510 | 3.640 | 3.330 | 3.640 | 3.640 | 59,500 |
| 2024-12-12 | 3.790 | 3.790 | 3.450 | 3.650 | 3.650 | 71,100 |
| 2024-12-11 | 3.550 | 3.550 | 3.250 | 3.500 | 3.500 | 56,500 |
| 2024-12-10 | 3.450 | 3.460 | 3.300 | 3.410 | 3.410 | 46,900 |
| 2024-12-09 | 3.410 | 3.540 | 3.320 | 3.450 | 3.450 | 131,700 |
| 2024-12-06 | 3.410 | 3.490 | 3.200 | 3.400 | 3.400 | 72,800 |
| 2024-12-05 | 3.380 | 3.510 | 3.240 | 3.410 | 3.410 | 77,300 |
| 2024-12-04 | 3.530 | 3.550 | 3.370 | 3.510 | 3.510 | 86,800 |
| 2024-12-03 | 3.610 | 3.910 | 3.400 | 3.520 | 3.520 | 38,300 |
| 2024-12-02 | 3.580 | 3.610 | 3.550 | 3.560 | 3.560 | 7,800 |
| 2024-11-29 | 3.550 | 3.610 | 3.500 | 3.610 | 3.610 | 15,300 |
| 2024-11-28 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 600 |
| 2024-11-27 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 2,000 |
| 2024-11-26 | 3.540 | 3.730 | 3.520 | 3.550 | 3.550 | 4,200 |
| 2024-11-25 | 3.990 | 3.990 | 3.450 | 3.500 | 3.500 | 5,300 |
| 2024-11-22 | 3.300 | 3.550 | 3.300 | 3.420 | 3.420 | 19,300 |
| 2024-11-21 | 3.240 | 3.370 | 3.240 | 3.310 | 3.310 | 1,600 |
| 2024-11-20 | 3.200 | 3.300 | 3.130 | 3.130 | 3.130 | 193,400 |
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.