Hydreight Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.290	0.290	0.275	0.285	0.285	17,500
2023-12-05	0.300	0.300	0.290	0.290	0.290	5,000
2023-12-04	0.345	0.345	0.290	0.290	0.290	20,000
2023-12-01	0.305	0.305	0.305	0.305	0.305	0
2023-11-30	0.305	0.305	0.305	0.305	0.305	0
2023-11-29	0.305	0.305	0.305	0.305	0.305	30,000
2023-11-28	0.300	0.300	0.300	0.300	0.300	1,000
2023-11-27	0.325	0.325	0.290	0.290	0.290	5,775
2023-11-24	0.305	0.305	0.305	0.305	0.305	1,000
2023-11-23	0.300	0.300	0.300	0.300	0.300	0
2023-11-22	0.300	0.310	0.275	0.300	0.300	24,500
2023-11-21	0.295	0.295	0.280	0.290	0.290	16,000
2023-11-20	0.295	0.295	0.295	0.295	0.295	1,000
2023-11-17	0.290	0.290	0.290	0.290	0.290	0
2023-11-16	0.290	0.290	0.290	0.290	0.290	0
2023-11-15	0.310	0.310	0.280	0.290	0.290	8,000
2023-11-14	0.290	0.290	0.290	0.290	0.290	0
2023-11-13	0.300	0.300	0.290	0.290	0.290	4,500
2023-11-10	0.300	0.300	0.295	0.295	0.295	4,000
2023-11-09	0.300	0.300	0.300	0.300	0.300	4,500
2023-11-08	0.340	0.340	0.295	0.300	0.300	38,737
2023-11-07	0.310	0.310	0.300	0.300	0.300	11,000
2023-11-06	0.300	0.300	0.300	0.300	0.300	0
2023-11-03	0.300	0.300	0.280	0.300	0.300	7,500
2023-11-02	0.300	0.300	0.300	0.300	0.300	500
2023-11-01	0.300	0.300	0.290	0.290	0.290	5,000
2023-10-31	0.310	0.310	0.300	0.300	0.300	6,500
2023-10-30	0.300	0.300	0.300	0.300	0.300	0
2023-10-27	0.300	0.300	0.300	0.300	0.300	0
2023-10-26	0.300	0.300	0.300	0.300	0.300	0
2023-10-25	0.300	0.300	0.300	0.300	0.300	0
2023-10-24	0.300	0.300	0.300	0.300	0.300	1,000
2023-10-23	0.335	0.335	0.300	0.310	0.310	9,000
2023-10-20	0.305	0.305	0.305	0.305	0.305	0
2023-10-19	0.330	0.330	0.300	0.305	0.305	21,790
2023-10-18	0.330	0.330	0.330	0.330	0.330	1,000
2023-10-17	0.330	0.330	0.330	0.330	0.330	500
2023-10-16	0.330	0.330	0.330	0.330	0.330	1,006
2023-10-13	0.300	0.300	0.300	0.300	0.300	0
2023-10-12	0.310	0.310	0.300	0.300	0.300	6,000
2023-10-11	0.310	0.310	0.310	0.310	0.310	1,000
2023-10-10	0.310	0.310	0.310	0.310	0.310	3,000
2023-10-06	0.320	0.325	0.300	0.300	0.300	22,500
2023-10-05	0.320	0.320	0.305	0.320	0.320	2,500
2023-10-04	0.280	0.280	0.280	0.280	0.280	0
2023-10-03	0.290	0.290	0.280	0.280	0.280	80,000
2023-10-02	0.300	0.300	0.290	0.290	0.290	4,500
2023-09-29	0.305	0.305	0.290	0.290	0.290	20,500
2023-09-28	0.300	0.300	0.295	0.295	0.295	20,000
2023-09-27	0.300	0.300	0.300	0.300	0.300	2,000
2023-09-26	0.300	0.300	0.295	0.295	0.295	5,000
2023-09-25	0.300	0.300	0.300	0.300	0.300	2,000
2023-09-22	0.310	0.310	0.290	0.290	0.290	34,500
2023-09-21	0.310	0.310	0.300	0.300	0.300	10,000
2023-09-20	0.310	0.315	0.305	0.315	0.315	6,000
2023-09-19	0.310	0.310	0.295	0.300	0.300	15,837
2023-09-18	0.305	0.310	0.295	0.300	0.300	19,663
2023-09-15	0.320	0.320	0.300	0.300	0.300	35,500
2023-09-14	0.310	0.320	0.300	0.310	0.310	29,000
2023-09-13	0.320	0.320	0.305	0.305	0.305	14,000

← NewerPage 13 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.