Hydreight Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.370 | 3.750 | 3.340 | 3.670 | 3.670 | 267,400 |
| 2026-01-29 | 3.650 | 3.690 | 3.350 | 3.350 | 3.350 | 308,400 |
| 2026-01-28 | 3.850 | 3.900 | 3.520 | 3.700 | 3.700 | 181,400 |
| 2026-01-27 | 3.750 | 4.190 | 3.725 | 3.840 | 3.840 | 217,200 |
| 2026-01-26 | 3.660 | 3.750 | 3.550 | 3.730 | 3.730 | 213,700 |
| 2026-01-23 | 3.700 | 3.740 | 3.570 | 3.660 | 3.660 | 90,300 |
| 2026-01-22 | 3.650 | 3.720 | 3.590 | 3.600 | 3.600 | 112,200 |
| 2026-01-21 | 3.570 | 3.650 | 3.510 | 3.590 | 3.590 | 127,600 |
| 2026-01-20 | 3.700 | 3.740 | 3.550 | 3.550 | 3.550 | 284,800 |
| 2026-01-19 | 3.880 | 3.880 | 3.690 | 3.760 | 3.760 | 218,672 |
| 2026-01-16 | 3.950 | 3.950 | 3.680 | 3.780 | 3.780 | 908,011 |
| 2026-01-15 | 4.560 | 4.560 | 4.440 | 4.530 | 4.530 | 76,479 |
| 2026-01-14 | 4.670 | 4.680 | 4.400 | 4.550 | 4.550 | 193,122 |
| 2026-01-13 | 4.810 | 4.930 | 4.650 | 4.650 | 4.650 | 66,441 |
| 2026-01-12 | 4.790 | 4.930 | 4.650 | 4.810 | 4.810 | 131,651 |
| 2026-01-09 | 4.760 | 4.840 | 4.600 | 4.600 | 4.600 | 37,675 |
| 2026-01-08 | 4.850 | 4.850 | 4.700 | 4.730 | 4.730 | 50,780 |
| 2026-01-07 | 4.700 | 4.790 | 4.550 | 4.790 | 4.790 | 48,320 |
| 2026-01-06 | 5.050 | 5.050 | 4.690 | 4.720 | 4.720 | 98,355 |
| 2026-01-05 | 4.850 | 5.090 | 4.800 | 4.960 | 4.960 | 133,175 |
| 2026-01-02 | 4.700 | 5.060 | 4.680 | 4.850 | 4.850 | 71,495 |
| 2025-12-31 | 4.500 | 4.790 | 4.400 | 4.730 | 4.730 | 80,505 |
| 2025-12-30 | 4.200 | 4.380 | 4.180 | 4.300 | 4.300 | 38,770 |
| 2025-12-29 | 4.000 | 4.220 | 4.000 | 4.200 | 4.200 | 70,914 |
| 2025-12-24 | 4.100 | 4.100 | 3.890 | 4.020 | 4.020 | 32,766 |
| 2025-12-23 | 4.240 | 4.360 | 3.980 | 4.020 | 4.020 | 104,137 |
| 2025-12-22 | 4.490 | 4.490 | 4.150 | 4.400 | 4.400 | 100,436 |
| 2025-12-19 | 4.490 | 4.490 | 4.080 | 4.210 | 4.210 | 82,676 |
| 2025-12-18 | 4.400 | 4.560 | 4.200 | 4.250 | 4.250 | 166,856 |
| 2025-12-17 | 4.440 | 4.440 | 4.050 | 4.170 | 4.170 | 65,016 |
| 2025-12-16 | 4.400 | 4.410 | 4.150 | 4.200 | 4.200 | 106,952 |
| 2025-12-15 | 4.690 | 5.000 | 4.350 | 4.400 | 4.400 | 91,606 |
| 2025-12-12 | 4.590 | 4.730 | 4.450 | 4.610 | 4.610 | 64,824 |
| 2025-12-11 | 4.350 | 4.590 | 4.220 | 4.510 | 4.510 | 109,956 |
| 2025-12-10 | 4.250 | 4.350 | 4.170 | 4.350 | 4.350 | 98,306 |
| 2025-12-09 | 4.350 | 4.350 | 4.100 | 4.190 | 4.190 | 143,535 |
| 2025-12-08 | 4.250 | 4.350 | 4.020 | 4.220 | 4.220 | 108,404 |
| 2025-12-05 | 4.300 | 4.350 | 4.080 | 4.140 | 4.140 | 87,405 |
| 2025-12-04 | 4.220 | 4.410 | 4.190 | 4.360 | 4.360 | 175,265 |
| 2025-12-03 | 4.430 | 4.520 | 4.210 | 4.210 | 4.210 | 210,587 |
| 2025-12-02 | 4.050 | 4.580 | 4.050 | 4.390 | 4.390 | 328,777 |
| 2025-12-01 | 3.600 | 4.010 | 3.410 | 3.430 | 3.430 | 401,517 |
| 2025-11-28 | 4.840 | 4.880 | 3.290 | 3.570 | 3.570 | 634,992 |
| 2025-11-27 | 5.250 | 5.400 | 4.760 | 4.880 | 4.880 | 283,373 |
| 2025-11-26 | 5.200 | 5.300 | 5.180 | 5.280 | 5.280 | 52,569 |
| 2025-11-25 | 4.980 | 5.360 | 4.810 | 5.360 | 5.360 | 91,257 |
| 2025-11-24 | 4.900 | 5.120 | 4.850 | 4.960 | 4.960 | 133,848 |
| 2025-11-21 | 5.000 | 5.110 | 4.690 | 4.750 | 4.750 | 119,901 |
| 2025-11-20 | 5.150 | 5.390 | 4.950 | 5.050 | 5.050 | 91,166 |
| 2025-11-19 | 4.960 | 5.140 | 4.870 | 5.000 | 5.000 | 44,672 |
| 2025-11-18 | 5.000 | 5.000 | 4.760 | 4.920 | 4.920 | 28,285 |
| 2025-11-17 | 5.200 | 5.270 | 4.880 | 4.890 | 4.890 | 38,930 |
| 2025-11-14 | 4.700 | 5.280 | 4.650 | 5.030 | 5.030 | 73,278 |
| 2025-11-13 | 5.200 | 5.200 | 4.830 | 4.950 | 4.950 | 127,356 |
| 2025-11-12 | 5.440 | 5.450 | 5.210 | 5.230 | 5.230 | 262,532 |
| 2025-11-11 | 5.250 | 5.320 | 5.050 | 5.290 | 5.290 | 109,526 |
| 2025-11-10 | 5.000 | 5.590 | 4.960 | 5.250 | 5.250 | 171,678 |
| 2025-11-07 | 4.740 | 5.000 | 4.550 | 4.950 | 4.950 | 143,232 |
| 2025-11-06 | 4.800 | 5.000 | 4.550 | 4.760 | 4.760 | 129,531 |
| 2025-11-05 | 4.630 | 5.010 | 4.560 | 4.930 | 4.930 | 104,103 |
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.