Hydreight Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.250	0.250	0.250	0.250	0.250	593
2024-08-22	0.260	0.260	0.250	0.250	0.250	21,501
2024-08-21	0.290	0.290	0.245	0.255	0.255	74,593
2024-08-20	0.290	0.290	0.280	0.280	0.280	2,000
2024-08-19	0.290	0.290	0.280	0.290	0.290	6,000
2024-08-16	0.290	0.290	0.280	0.280	0.280	5,300
2024-08-15	0.285	0.285	0.270	0.270	0.270	6,500
2024-08-14	0.295	0.295	0.255	0.265	0.265	15,650
2024-08-13	0.290	0.290	0.285	0.290	0.290	2,500
2024-08-12	0.280	0.285	0.280	0.285	0.285	4,909
2024-08-09	0.280	0.280	0.270	0.270	0.270	4,000
2024-08-08	0.270	0.270	0.270	0.270	0.270	4,500
2024-08-07	0.250	0.250	0.250	0.250	0.250	1,550
2024-08-06	0.245	0.250	0.240	0.240	0.240	10,847
2024-08-02	0.270	0.270	0.250	0.250	0.250	33,650
2024-08-01	0.295	0.295	0.250	0.250	0.250	17,525
2024-07-31	0.305	0.305	0.300	0.300	0.300	3,211
2024-07-30	0.295	0.305	0.285	0.305	0.305	52,500
2024-07-29	0.300	0.305	0.285	0.295	0.295	29,578
2024-07-26	0.305	0.305	0.280	0.290	0.290	59,830
2024-07-25	0.305	0.305	0.290	0.300	0.300	13,596
2024-07-24	0.300	0.305	0.295	0.295	0.295	18,000
2024-07-23	0.305	0.305	0.300	0.305	0.305	29,300
2024-07-22	0.305	0.305	0.300	0.300	0.300	1,600
2024-07-19	0.300	0.305	0.300	0.305	0.305	3,000
2024-07-18	0.300	0.315	0.285	0.295	0.295	38,321
2024-07-17	0.320	0.320	0.310	0.315	0.315	9,109
2024-07-16	0.320	0.320	0.310	0.310	0.310	4,648
2024-07-15	0.320	0.320	0.300	0.315	0.315	30,300
2024-07-12	0.320	0.320	0.310	0.310	0.310	2,000
2024-07-11	0.315	0.320	0.300	0.320	0.320	13,931
2024-07-10	0.310	0.310	0.300	0.300	0.300	33,300
2024-07-09	0.335	0.335	0.290	0.290	0.290	62,303
2024-07-08	0.340	0.340	0.290	0.310	0.310	84,500
2024-07-05	0.340	0.340	0.340	0.340	0.340	2,000
2024-07-04	0.340	0.340	0.340	0.340	0.340	1,060
2024-07-03	0.340	0.340	0.325	0.340	0.340	3,500
2024-07-02	0.330	0.350	0.310	0.330	0.330	37,804
2024-06-28	0.320	0.330	0.320	0.330	0.330	9,000
2024-06-27	0.305	0.320	0.300	0.315	0.315	30,700
2024-06-26	0.320	0.330	0.300	0.325	0.325	39,200
2024-06-25	0.330	0.330	0.295	0.300	0.300	41,554
2024-06-24	0.330	0.330	0.300	0.325	0.325	10,120
2024-06-21	0.320	0.340	0.295	0.300	0.300	34,000
2024-06-20	0.340	0.340	0.310	0.310	0.310	4,941
2024-06-19	0.305	0.305	0.305	0.305	0.305	1,000
2024-06-18	0.310	0.310	0.300	0.300	0.300	6,000
2024-06-17	0.305	0.305	0.285	0.290	0.290	15,300
2024-06-14	0.295	0.295	0.290	0.295	0.295	7,025
2024-06-13	0.305	0.315	0.280	0.280	0.280	48,600
2024-06-12	0.340	0.340	0.295	0.300	0.300	94,637
2024-06-11	0.325	0.340	0.310	0.330	0.330	17,490
2024-06-10	0.360	0.360	0.305	0.320	0.320	83,253
2024-06-07	0.380	0.380	0.340	0.360	0.360	17,530
2024-06-06	0.360	0.380	0.320	0.360	0.360	60,311
2024-06-05	0.310	0.600	0.310	0.350	0.350	119,667
2024-06-04	0.280	0.330	0.280	0.300	0.300	14,705
2024-06-03	0.280	0.280	0.255	0.260	0.260	15,867
2024-05-31	0.275	0.275	0.250	0.260	0.260	19,566
2024-05-30	0.260	0.260	0.235	0.260	0.260	45,500

← NewerPage 10 of 17 · 974 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.