Hydreight Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.315	0.315	0.300	0.300	0.300	4,000
2024-03-04	0.305	0.305	0.300	0.300	0.300	12,833
2024-03-01	0.340	0.340	0.300	0.305	0.305	101,500
2024-02-29	0.330	0.350	0.330	0.330	0.330	38,500
2024-02-28	0.330	0.330	0.305	0.320	0.320	15,750
2024-02-27	0.340	0.350	0.340	0.350	0.350	18,000
2024-02-26	0.300	0.315	0.290	0.300	0.300	42,000
2024-02-23	0.300	0.300	0.300	0.300	0.300	5,000
2024-02-22	0.300	0.300	0.290	0.295	0.295	41,000
2024-02-21	0.300	0.300	0.295	0.295	0.295	10,500
2024-02-20	0.305	0.320	0.300	0.300	0.300	51,951
2024-02-16	0.325	0.325	0.320	0.320	0.320	4,500
2024-02-15	0.325	0.330	0.320	0.320	0.320	5,000
2024-02-14	0.340	0.340	0.330	0.330	0.330	5,000
2024-02-13	0.340	0.340	0.310	0.335	0.335	17,000
2024-02-12	0.330	0.345	0.330	0.340	0.340	42,000
2024-02-09	0.310	0.310	0.300	0.300	0.300	14,370
2024-02-08	0.330	0.330	0.300	0.300	0.300	33,500
2024-02-07	0.310	0.310	0.300	0.300	0.300	43,000
2024-02-06	0.315	0.315	0.300	0.300	0.300	20,500
2024-02-05	0.320	0.320	0.320	0.320	0.320	3,500
2024-02-02	0.330	0.330	0.310	0.315	0.315	9,500
2024-02-01	0.310	0.310	0.310	0.310	0.310	0
2024-01-31	0.350	0.350	0.310	0.310	0.310	20,500
2024-01-30	0.375	0.375	0.345	0.345	0.345	12,500
2024-01-29	0.350	0.350	0.340	0.340	0.340	4,500
2024-01-26	0.330	0.330	0.320	0.320	0.320	11,000
2024-01-25	0.340	0.340	0.310	0.325	0.325	18,500
2024-01-24	0.360	0.360	0.340	0.340	0.340	3,000
2024-01-23	0.350	0.350	0.350	0.350	0.350	1,000
2024-01-22	0.355	0.355	0.350	0.350	0.350	2,550
2024-01-19	0.325	0.350	0.325	0.340	0.340	14,010
2024-01-18	0.320	0.320	0.315	0.315	0.315	3,000
2024-01-17	0.350	0.350	0.310	0.310	0.310	46,776
2024-01-16	0.375	0.375	0.320	0.350	0.350	67,550
2024-01-15	0.370	0.370	0.370	0.370	0.370	2,500
2024-01-12	0.350	0.350	0.345	0.350	0.350	29,000
2024-01-11	0.370	0.370	0.345	0.350	0.350	47,500
2024-01-10	0.360	0.360	0.350	0.350	0.350	5,000
2024-01-09	0.360	0.380	0.350	0.350	0.350	35,000
2024-01-08	0.390	0.390	0.350	0.350	0.350	19,000
2024-01-05	0.390	0.390	0.390	0.390	0.390	1,000
2024-01-04	0.400	0.400	0.370	0.370	0.370	18,000
2024-01-03	0.455	0.455	0.340	0.380	0.380	58,000
2024-01-02	0.450	0.450	0.440	0.440	0.440	6,000
2023-12-29	0.440	0.450	0.440	0.450	0.450	2,500
2023-12-28	0.430	0.430	0.410	0.410	0.410	1,500
2023-12-27	0.450	0.450	0.390	0.400	0.400	79,500
2023-12-22	0.435	0.470	0.430	0.445	0.445	32,670
2023-12-21	0.395	0.445	0.395	0.435	0.435	55,300
2023-12-20	0.320	0.380	0.310	0.350	0.350	225,500
2023-12-19	0.320	0.320	0.310	0.310	0.310	3,000
2023-12-18	0.310	0.310	0.310	0.310	0.310	1,000
2023-12-15	0.315	0.315	0.300	0.300	0.300	5,020
2023-12-14	0.300	0.320	0.290	0.290	0.290	47,690
2023-12-13	0.300	0.300	0.280	0.300	0.300	219,000
2023-12-12	0.320	0.320	0.300	0.300	0.300	4,000
2023-12-11	0.340	0.340	0.315	0.315	0.315	5,000
2023-12-08	0.305	0.350	0.290	0.350	0.350	38,500
2023-12-07	0.300	0.300	0.300	0.300	0.300	1,000

← NewerPage 12 of 17 · 975 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.