HLS Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.170 | 3.230 | 3.150 | 3.210 | 3.210 | 2,900 |
| 2024-11-18 | 3.220 | 3.250 | 3.150 | 3.160 | 3.160 | 76,600 |
| 2024-11-15 | 3.250 | 3.250 | 3.160 | 3.180 | 3.180 | 5,100 |
| 2024-11-14 | 3.310 | 3.380 | 3.220 | 3.250 | 3.250 | 61,100 |
| 2024-11-13 | 3.550 | 3.550 | 3.250 | 3.370 | 3.370 | 73,200 |
| 2024-11-12 | 3.530 | 3.660 | 3.460 | 3.460 | 3.460 | 10,500 |
| 2024-11-11 | 3.510 | 3.750 | 3.510 | 3.650 | 3.650 | 15,100 |
| 2024-11-08 | 3.780 | 3.850 | 3.570 | 3.650 | 3.650 | 14,600 |
| 2024-11-07 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 9,400 |
| 2024-11-06 | 3.430 | 3.430 | 3.240 | 3.400 | 3.400 | 2,900 |
| 2024-11-05 | 3.300 | 3.380 | 3.300 | 3.330 | 3.330 | 11,600 |
| 2024-11-04 | 3.250 | 3.300 | 3.170 | 3.300 | 3.300 | 4,800 |
| 2024-11-01 | 3.400 | 3.420 | 3.250 | 3.250 | 3.250 | 8,100 |
| 2024-10-31 | 3.420 | 3.420 | 3.330 | 3.340 | 3.340 | 391,300 |
| 2024-10-30 | 3.500 | 3.500 | 3.340 | 3.400 | 3.400 | 210,000 |
| 2024-10-29 | 3.490 | 3.500 | 3.390 | 3.470 | 3.470 | 35,500 |
| 2024-10-28 | 3.700 | 3.700 | 3.400 | 3.500 | 3.500 | 50,700 |
| 2024-10-25 | 3.900 | 3.900 | 3.000 | 3.510 | 3.510 | 33,000 |
| 2024-10-24 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 2,200 |
| 2024-10-23 | 3.900 | 3.900 | 3.690 | 3.870 | 3.870 | 8,904 |
| 2024-10-22 | 3.990 | 3.990 | 3.750 | 3.850 | 3.850 | 8,800 |
| 2024-10-21 | 3.890 | 3.940 | 3.700 | 3.860 | 3.860 | 11,500 |
| 2024-10-18 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 17,500 |
| 2024-10-17 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 10,300 |
| 2024-10-16 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 7,100 |
| 2024-10-15 | 3.920 | 4.000 | 3.910 | 3.990 | 3.990 | 18,300 |
| 2024-10-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 800 |
| 2024-10-10 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 2,300 |
| 2024-10-09 | 3.900 | 3.910 | 3.760 | 3.770 | 3.770 | 1,600 |
| 2024-10-08 | 3.600 | 3.940 | 3.600 | 3.940 | 3.940 | 5,100 |
| 2024-10-07 | 3.660 | 3.700 | 3.600 | 3.600 | 3.600 | 4,200 |
| 2024-10-04 | 3.710 | 3.720 | 3.650 | 3.650 | 3.650 | 3,800 |
| 2024-10-03 | 3.620 | 3.710 | 3.620 | 3.710 | 3.710 | 600 |
| 2024-10-02 | 3.680 | 3.710 | 3.650 | 3.710 | 3.710 | 700 |
| 2024-10-01 | 3.730 | 3.890 | 3.660 | 3.660 | 3.660 | 1,100 |
| 2024-09-30 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 2,400 |
| 2024-09-27 | 3.610 | 3.790 | 3.540 | 3.660 | 3.660 | 10,800 |
| 2024-09-26 | 3.590 | 3.600 | 3.540 | 3.600 | 3.600 | 9,600 |
| 2024-09-25 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 1,800 |
| 2024-09-24 | 3.510 | 3.530 | 3.430 | 3.430 | 3.430 | 4,600 |
| 2024-09-23 | 3.220 | 3.590 | 3.220 | 3.410 | 3.410 | 9,900 |
| 2024-09-20 | 3.130 | 3.260 | 3.130 | 3.200 | 3.200 | 179,900 |
| 2024-09-19 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 1,300 |
| 2024-09-18 | 3.110 | 3.390 | 3.110 | 3.300 | 3.300 | 3,100 |
| 2024-09-17 | 3.250 | 3.340 | 3.240 | 3.240 | 3.240 | 3,000 |
| 2024-09-16 | 3.230 | 3.280 | 3.230 | 3.260 | 3.260 | 1,800 |
| 2024-09-13 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 3,000 |
| 2024-09-12 | 3.350 | 3.350 | 3.250 | 3.340 | 3.340 | 26,300 |
| 2024-09-11 | 3.340 | 3.350 | 3.310 | 3.350 | 3.350 | 15,200 |
| 2024-09-10 | 3.400 | 3.400 | 3.250 | 3.400 | 3.400 | 18,800 |
| 2024-09-09 | 3.190 | 3.400 | 3.190 | 3.370 | 3.370 | 18,800 |
| 2024-09-06 | 3.060 | 3.210 | 3.060 | 3.200 | 3.200 | 4,900 |
| 2024-09-05 | 3.210 | 3.220 | 3.210 | 3.210 | 3.210 | 9,500 |
| 2024-09-04 | 3.220 | 3.220 | 3.210 | 3.210 | 3.210 | 300 |
| 2024-09-03 | 3.340 | 3.350 | 3.250 | 3.250 | 3.250 | 5,500 |
| 2024-08-30 | 3.360 | 3.400 | 3.320 | 3.320 | 3.320 | 6,600 |
| 2024-08-29 | 3.130 | 3.300 | 3.130 | 3.300 | 3.300 | 8,900 |
| 2024-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-08-27 | 3.030 | 3.230 | 3.030 | 3.160 | 3.160 | 3,000 |
| 2024-08-26 | 3.020 | 3.120 | 3.000 | 3.120 | 3.120 | 1,200 |
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.