HLS Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.140 | 4.140 | 4.080 | 4.090 | 4.090 | 4,619 |
| 2026-10-16 | 4.190 | 4.200 | 4.060 | 4.100 | 4.100 | 15,105 |
| 2026-10-15 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 41,100 |
| 2026-10-14 | 4.050 | 4.170 | 4.050 | 4.100 | 4.100 | 19,200 |
| 2026-10-13 | 4.240 | 4.240 | 4.030 | 4.050 | 4.050 | 25,700 |
| 2026-10-09 | 4.170 | 4.350 | 4.090 | 4.090 | 4.090 | 142,100 |
| 2026-10-08 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 33,100 |
| 2026-10-07 | 4.240 | 4.330 | 4.155 | 4.250 | 4.250 | 20,400 |
| 2026-10-06 | 4.430 | 4.430 | 4.160 | 4.200 | 4.200 | 68,700 |
| 2026-10-05 | 3.900 | 4.250 | 3.900 | 4.210 | 4.210 | 437,800 |
| 2026-10-02 | 4.000 | 4.110 | 3.860 | 3.870 | 3.870 | 51,600 |
| 2026-10-01 | 4.170 | 4.200 | 3.750 | 3.890 | 3.890 | 388,900 |
| 2026-09-30 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 104,800 |
| 2026-09-29 | 4.020 | 4.020 | 3.950 | 3.990 | 3.990 | 19,100 |
| 2026-09-28 | 3.990 | 4.010 | 3.990 | 4.000 | 4.000 | 28,200 |
| 2026-09-25 | 4.000 | 4.040 | 3.940 | 4.020 | 4.020 | 370,300 |
| 2026-09-24 | 3.920 | 4.000 | 3.910 | 3.940 | 3.940 | 49,900 |
| 2026-09-23 | 4.000 | 4.000 | 3.860 | 3.950 | 3.950 | 12,600 |
| 2026-09-22 | 3.970 | 4.010 | 3.960 | 3.960 | 3.960 | 8,700 |
| 2026-09-21 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 14,100 |
| 2026-09-18 | 4.010 | 4.020 | 3.910 | 3.910 | 3.910 | 27,500 |
| 2026-09-17 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 8,500 |
| 2026-09-16 | 4.000 | 4.060 | 4.000 | 4.030 | 4.030 | 1,600 |
| 2026-09-15 | 4.150 | 4.205 | 4.070 | 4.090 | 4.090 | 241,900 |
| 2026-09-14 | 3.900 | 4.180 | 3.900 | 4.150 | 4.150 | 54,500 |
| 2026-09-11 | 3.720 | 3.975 | 3.700 | 3.900 | 3.900 | 144,400 |
| 2026-09-10 | 3.930 | 3.930 | 3.720 | 3.730 | 3.730 | 30,700 |
| 2026-09-09 | 3.750 | 3.860 | 3.730 | 3.750 | 3.750 | 17,200 |
| 2026-09-08 | 3.760 | 3.900 | 3.740 | 3.780 | 3.780 | 16,300 |
| 2026-09-04 | 3.650 | 3.770 | 3.600 | 3.700 | 3.700 | 68,600 |
| 2026-09-03 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 18,000 |
| 2026-09-02 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 8,800 |
| 2026-09-01 | 3.720 | 3.750 | 3.640 | 3.750 | 3.750 | 17,400 |
| 2026-08-31 | 3.700 | 3.790 | 3.680 | 3.750 | 3.750 | 29,100 |
| 2026-08-28 | 3.880 | 3.880 | 3.650 | 3.790 | 3.790 | 52,000 |
| 2026-08-27 | 3.720 | 3.920 | 3.650 | 3.700 | 3.700 | 34,900 |
| 2026-08-26 | 3.700 | 3.840 | 3.650 | 3.650 | 3.650 | 17,600 |
| 2026-08-25 | 3.710 | 3.840 | 3.650 | 3.840 | 3.840 | 36,500 |
| 2026-08-24 | 3.700 | 3.770 | 3.640 | 3.690 | 3.690 | 113,800 |
| 2026-08-21 | 3.920 | 3.920 | 3.560 | 3.750 | 3.750 | 126,800 |
| 2026-08-20 | 3.880 | 3.950 | 3.710 | 3.940 | 3.940 | 59,900 |
| 2026-08-19 | 3.930 | 3.940 | 3.710 | 3.870 | 3.870 | 40,700 |
| 2026-08-18 | 3.970 | 3.970 | 3.760 | 3.900 | 3.900 | 12,800 |
| 2026-08-17 | 3.900 | 3.980 | 3.790 | 3.900 | 3.900 | 567,600 |
| 2026-08-14 | 3.900 | 3.990 | 3.880 | 3.900 | 3.900 | 35,700 |
| 2026-08-13 | 3.990 | 4.000 | 3.770 | 3.870 | 3.870 | 288,000 |
| 2026-08-12 | 4.120 | 4.120 | 3.860 | 3.980 | 3.980 | 226,500 |
| 2026-08-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 6,800 |
| 2026-08-10 | 4.030 | 4.030 | 3.920 | 3.920 | 3.920 | 13,400 |
| 2026-08-07 | 4.290 | 4.290 | 4.020 | 4.030 | 4.030 | 900 |
| 2026-08-06 | 4.120 | 4.170 | 3.995 | 4.000 | 4.000 | 4,800 |
| 2026-08-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 300 |
| 2026-08-04 | 4.120 | 4.130 | 4.120 | 4.120 | 4.120 | 500 |
| 2026-07-31 | 4.200 | 4.210 | 4.080 | 4.200 | 4.200 | 5,000 |
| 2026-07-30 | 4.260 | 4.270 | 4.170 | 4.200 | 4.200 | 12,700 |
| 2026-07-29 | 4.200 | 4.250 | 4.090 | 4.250 | 4.250 | 6,200 |
| 2026-07-28 | 4.200 | 4.215 | 4.140 | 4.210 | 4.210 | 13,500 |
| 2026-07-27 | 4.090 | 4.190 | 4.070 | 4.190 | 4.190 | 4,100 |
| 2026-07-24 | 4.150 | 4.150 | 4.050 | 4.110 | 4.110 | 2,500 |
| 2026-07-23 | 4.150 | 4.240 | 4.100 | 4.110 | 4.110 | 2,300 |
Page 1 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.