Hydreight Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.380 | 3.410 | 3.270 | 3.350 | 3.350 | 62,983 |
| 2026-10-16 | 3.450 | 3.500 | 3.370 | 3.390 | 3.390 | 52,450 |
| 2026-10-15 | 3.340 | 3.550 | 3.340 | 3.450 | 3.450 | 32,600 |
| 2026-10-14 | 3.730 | 3.730 | 3.350 | 3.510 | 3.510 | 37,800 |
| 2026-10-13 | 3.630 | 3.760 | 3.630 | 3.700 | 3.700 | 69,400 |
| 2026-10-09 | 3.460 | 3.800 | 3.460 | 3.640 | 3.640 | 72,100 |
| 2026-10-08 | 3.450 | 3.590 | 3.410 | 3.460 | 3.460 | 37,900 |
| 2026-10-07 | 3.510 | 3.520 | 3.370 | 3.430 | 3.430 | 44,300 |
| 2026-10-06 | 3.390 | 3.590 | 3.390 | 3.590 | 3.590 | 30,100 |
| 2026-10-05 | 3.490 | 3.490 | 3.300 | 3.330 | 3.330 | 28,100 |
| 2026-10-02 | 3.290 | 3.490 | 3.290 | 3.490 | 3.490 | 75,100 |
| 2026-10-01 | 3.330 | 3.330 | 3.220 | 3.270 | 3.270 | 62,800 |
| 2026-09-30 | 3.210 | 3.330 | 3.150 | 3.330 | 3.330 | 31,700 |
| 2026-09-29 | 3.260 | 3.260 | 3.080 | 3.170 | 3.170 | 26,800 |
| 2026-09-28 | 3.160 | 3.250 | 3.060 | 3.250 | 3.250 | 72,900 |
| 2026-09-25 | 3.050 | 3.240 | 2.950 | 3.200 | 3.200 | 45,100 |
| 2026-09-24 | 3.060 | 3.190 | 3.040 | 3.140 | 3.140 | 25,600 |
| 2026-09-23 | 3.180 | 3.180 | 3.050 | 3.100 | 3.100 | 48,200 |
| 2026-09-22 | 3.170 | 3.210 | 3.130 | 3.180 | 3.180 | 19,200 |
| 2026-09-21 | 3.050 | 3.350 | 3.050 | 3.260 | 3.260 | 35,000 |
| 2026-09-18 | 3.150 | 3.200 | 3.020 | 3.100 | 3.100 | 93,400 |
| 2026-09-17 | 3.050 | 3.230 | 3.050 | 3.210 | 3.210 | 78,600 |
| 2026-09-16 | 3.050 | 3.170 | 2.990 | 3.030 | 3.030 | 112,700 |
| 2026-09-15 | 3.160 | 3.190 | 2.990 | 3.030 | 3.030 | 119,800 |
| 2026-09-14 | 3.250 | 3.250 | 3.020 | 3.160 | 3.160 | 145,800 |
| 2026-09-11 | 3.280 | 3.280 | 3.180 | 3.240 | 3.240 | 40,500 |
| 2026-09-10 | 3.360 | 3.360 | 3.140 | 3.280 | 3.280 | 132,000 |
| 2026-09-09 | 3.450 | 3.500 | 3.360 | 3.420 | 3.420 | 105,800 |
| 2026-09-08 | 3.650 | 3.650 | 3.460 | 3.520 | 3.520 | 68,000 |
| 2026-09-04 | 3.730 | 3.780 | 3.520 | 3.635 | 3.635 | 64,900 |
| 2026-09-03 | 3.770 | 3.770 | 3.620 | 3.710 | 3.710 | 130,300 |
| 2026-09-02 | 3.390 | 3.880 | 3.390 | 3.820 | 3.820 | 205,400 |
| 2026-09-01 | 3.900 | 3.900 | 3.350 | 3.450 | 3.450 | 764,900 |
| 2026-08-31 | 3.970 | 4.140 | 3.950 | 4.140 | 4.140 | 63,100 |
| 2026-08-28 | 4.040 | 4.100 | 3.970 | 3.970 | 3.970 | 47,700 |
| 2026-08-27 | 4.270 | 4.270 | 3.970 | 3.990 | 3.990 | 90,600 |
| 2026-08-26 | 4.150 | 4.300 | 4.100 | 4.300 | 4.300 | 148,300 |
| 2026-08-25 | 3.840 | 4.200 | 3.830 | 4.200 | 4.200 | 75,500 |
| 2026-08-24 | 3.970 | 3.980 | 3.840 | 3.840 | 3.840 | 66,200 |
| 2026-08-21 | 3.950 | 4.030 | 3.930 | 3.990 | 3.990 | 52,100 |
| 2026-08-20 | 4.100 | 4.100 | 3.910 | 3.910 | 3.910 | 115,400 |
| 2026-08-19 | 4.170 | 4.200 | 4.090 | 4.110 | 4.110 | 93,800 |
| 2026-08-18 | 4.140 | 4.220 | 4.000 | 4.170 | 4.170 | 87,300 |
| 2026-08-17 | 3.940 | 4.150 | 3.940 | 4.150 | 4.150 | 91,700 |
| 2026-08-14 | 3.840 | 4.060 | 3.830 | 3.890 | 3.890 | 137,800 |
| 2026-08-13 | 3.870 | 3.970 | 3.800 | 3.820 | 3.820 | 43,200 |
| 2026-08-12 | 3.960 | 4.000 | 3.850 | 3.850 | 3.850 | 30,800 |
| 2026-08-11 | 3.840 | 3.960 | 3.800 | 3.960 | 3.960 | 65,400 |
| 2026-08-10 | 4.120 | 4.130 | 3.790 | 3.810 | 3.810 | 76,000 |
| 2026-08-07 | 3.900 | 4.100 | 3.900 | 3.950 | 3.950 | 137,900 |
| 2026-08-06 | 3.680 | 3.940 | 3.620 | 3.820 | 3.820 | 122,500 |
| 2026-08-05 | 3.950 | 3.950 | 3.730 | 3.740 | 3.740 | 93,500 |
| 2026-08-04 | 3.900 | 3.990 | 3.880 | 3.890 | 3.890 | 155,600 |
| 2026-07-31 | 4.030 | 4.050 | 3.870 | 3.990 | 3.990 | 85,300 |
| 2026-07-30 | 4.100 | 4.170 | 4.000 | 4.040 | 4.040 | 75,400 |
| 2026-07-29 | 4.150 | 4.380 | 4.050 | 4.100 | 4.100 | 96,300 |
| 2026-07-28 | 4.240 | 4.240 | 4.030 | 4.070 | 4.070 | 50,200 |
| 2026-07-27 | 4.300 | 4.310 | 4.160 | 4.220 | 4.220 | 56,800 |
| 2026-07-24 | 4.330 | 4.360 | 4.100 | 4.200 | 4.200 | 52,200 |
| 2026-07-23 | 4.370 | 4.470 | 4.200 | 4.380 | 4.380 | 207,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.