Hydreight Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.990 | 5.100 | 4.540 | 4.540 | 4.540 | 161,943 |
| 2025-11-03 | 4.820 | 5.100 | 4.640 | 5.050 | 5.050 | 133,888 |
| 2025-10-31 | 4.710 | 4.930 | 4.650 | 4.820 | 4.820 | 82,184 |
| 2025-10-30 | 4.540 | 4.880 | 4.380 | 4.700 | 4.700 | 68,998 |
| 2025-10-29 | 4.650 | 4.680 | 4.540 | 4.540 | 4.540 | 35,421 |
| 2025-10-28 | 4.900 | 4.970 | 4.570 | 4.570 | 4.570 | 69,054 |
| 2025-10-27 | 4.800 | 5.130 | 4.600 | 4.900 | 4.900 | 121,404 |
| 2025-10-24 | 4.990 | 5.130 | 4.690 | 4.770 | 4.770 | 102,278 |
| 2025-10-23 | 4.500 | 5.050 | 4.480 | 4.960 | 4.960 | 416,938 |
| 2025-10-22 | 4.220 | 4.330 | 3.990 | 4.220 | 4.220 | 97,650 |
| 2025-10-21 | 4.170 | 4.260 | 4.100 | 4.160 | 4.160 | 71,086 |
| 2025-10-20 | 4.110 | 4.270 | 3.920 | 4.270 | 4.270 | 66,409 |
| 2025-10-17 | 4.100 | 4.210 | 4.000 | 4.110 | 4.110 | 70,346 |
| 2025-10-16 | 4.050 | 4.320 | 4.050 | 4.130 | 4.130 | 134,856 |
| 2025-10-15 | 4.120 | 4.200 | 3.970 | 4.040 | 4.040 | 117,812 |
| 2025-10-14 | 4.380 | 4.380 | 4.050 | 4.120 | 4.120 | 53,825 |
| 2025-10-10 | 4.590 | 4.590 | 4.210 | 4.280 | 4.280 | 47,509 |
| 2025-10-09 | 4.430 | 4.640 | 4.310 | 4.480 | 4.480 | 89,903 |
| 2025-10-08 | 4.360 | 4.400 | 4.210 | 4.380 | 4.380 | 33,573 |
| 2025-10-07 | 4.210 | 4.400 | 4.190 | 4.350 | 4.350 | 127,564 |
| 2025-10-06 | 4.130 | 4.270 | 4.130 | 4.210 | 4.210 | 72,710 |
| 2025-10-03 | 4.050 | 4.160 | 3.800 | 4.120 | 4.120 | 132,674 |
| 2025-10-02 | 3.700 | 4.210 | 3.670 | 4.050 | 4.050 | 195,264 |
| 2025-10-01 | 3.870 | 3.870 | 3.600 | 3.700 | 3.700 | 411,575 |
| 2025-09-30 | 4.370 | 4.370 | 3.880 | 3.900 | 3.900 | 212,758 |
| 2025-09-29 | 4.500 | 4.640 | 4.010 | 4.400 | 4.400 | 257,572 |
| 2025-09-26 | 4.450 | 4.550 | 4.280 | 4.380 | 4.380 | 98,645 |
| 2025-09-25 | 4.840 | 4.840 | 4.360 | 4.380 | 4.380 | 111,564 |
| 2025-09-24 | 4.680 | 4.850 | 4.600 | 4.830 | 4.830 | 96,862 |
| 2025-09-23 | 4.810 | 4.810 | 4.530 | 4.690 | 4.690 | 105,114 |
| 2025-09-22 | 4.570 | 5.100 | 4.560 | 4.830 | 4.830 | 254,503 |
| 2025-09-19 | 4.940 | 5.000 | 4.740 | 4.770 | 4.770 | 272,305 |
| 2025-09-18 | 4.360 | 4.910 | 4.360 | 4.840 | 4.840 | 351,548 |
| 2025-09-17 | 3.830 | 4.450 | 3.830 | 4.250 | 4.250 | 299,238 |
| 2025-09-16 | 3.910 | 3.910 | 3.710 | 3.760 | 3.760 | 73,520 |
| 2025-09-15 | 3.950 | 4.010 | 3.840 | 3.890 | 3.890 | 87,107 |
| 2025-09-12 | 3.900 | 4.070 | 3.840 | 3.950 | 3.950 | 133,846 |
| 2025-09-11 | 4.000 | 4.150 | 3.950 | 4.000 | 4.000 | 120,327 |
| 2025-09-10 | 3.730 | 4.330 | 3.730 | 4.120 | 4.120 | 318,604 |
| 2025-09-09 | 3.670 | 3.890 | 3.580 | 3.660 | 3.660 | 97,687 |
| 2025-09-08 | 3.780 | 3.830 | 3.610 | 3.720 | 3.720 | 90,079 |
| 2025-09-05 | 3.990 | 3.990 | 3.740 | 3.780 | 3.780 | 181,791 |
| 2025-09-04 | 3.630 | 4.010 | 3.580 | 4.000 | 4.000 | 389,572 |
| 2025-09-03 | 3.340 | 3.630 | 3.340 | 3.520 | 3.520 | 173,011 |
| 2025-09-02 | 3.270 | 3.450 | 3.250 | 3.300 | 3.300 | 135,456 |
| 2025-08-29 | 3.200 | 3.300 | 3.180 | 3.240 | 3.240 | 105,996 |
| 2025-08-28 | 3.410 | 3.465 | 3.200 | 3.270 | 3.270 | 226,057 |
| 2025-08-27 | 3.500 | 3.520 | 3.330 | 3.330 | 3.330 | 209,109 |
| 2025-08-26 | 3.210 | 3.690 | 3.160 | 3.490 | 3.490 | 333,998 |
| 2025-08-25 | 3.080 | 3.160 | 3.060 | 3.160 | 3.160 | 32,164 |
| 2025-08-22 | 2.890 | 3.240 | 2.870 | 3.060 | 3.060 | 78,865 |
| 2025-08-21 | 2.950 | 2.950 | 2.810 | 2.900 | 2.900 | 63,427 |
| 2025-08-20 | 2.950 | 3.000 | 2.730 | 2.950 | 2.950 | 160,337 |
| 2025-08-19 | 3.250 | 3.250 | 2.890 | 2.970 | 2.970 | 250,415 |
| 2025-08-18 | 3.020 | 3.250 | 2.950 | 3.250 | 3.250 | 216,833 |
| 2025-08-15 | 3.050 | 3.090 | 2.980 | 3.010 | 3.010 | 125,725 |
| 2025-08-14 | 3.050 | 3.050 | 2.930 | 2.980 | 2.980 | 82,440 |
| 2025-08-13 | 3.330 | 3.330 | 2.860 | 3.000 | 3.000 | 133,714 |
| 2025-08-12 | 2.880 | 3.300 | 2.880 | 3.090 | 3.090 | 383,650 |
| 2025-08-11 | 2.900 | 2.910 | 2.660 | 2.720 | 2.720 | 121,598 |
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.