Hydreight Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.810 | 2.960 | 2.760 | 2.830 | 2.830 | 258,292 |
| 2025-08-07 | 2.780 | 3.030 | 2.720 | 2.810 | 2.810 | 313,489 |
| 2025-08-06 | 2.700 | 2.750 | 2.530 | 2.750 | 2.750 | 149,130 |
| 2025-08-05 | 2.320 | 2.680 | 2.320 | 2.680 | 2.680 | 292,670 |
| 2025-08-01 | 2.380 | 2.380 | 2.280 | 2.280 | 2.280 | 79,904 |
| 2025-07-31 | 2.410 | 2.560 | 2.330 | 2.380 | 2.380 | 211,286 |
| 2025-07-30 | 2.340 | 2.430 | 2.310 | 2.370 | 2.370 | 170,920 |
| 2025-07-29 | 2.300 | 2.390 | 2.270 | 2.300 | 2.300 | 91,993 |
| 2025-07-28 | 2.290 | 2.480 | 2.190 | 2.380 | 2.380 | 588,056 |
| 2025-07-25 | 1.870 | 2.210 | 1.870 | 2.200 | 2.200 | 567,070 |
| 2025-07-24 | 1.760 | 1.910 | 1.760 | 1.870 | 1.870 | 240,005 |
| 2025-07-23 | 1.890 | 1.890 | 1.730 | 1.730 | 1.730 | 242,473 |
| 2025-07-22 | 1.980 | 2.080 | 1.780 | 1.840 | 1.840 | 2,415,342 |
| 2025-07-21 | 1.940 | 2.060 | 1.860 | 1.980 | 1.980 | 357,294 |
| 2025-07-18 | 2.060 | 2.200 | 1.910 | 1.940 | 1.940 | 1,854,316 |
| 2025-07-17 | 2.200 | 2.230 | 2.010 | 2.010 | 2.010 | 1,093,005 |
| 2025-07-16 | 2.190 | 2.320 | 2.020 | 2.200 | 2.200 | 1,178,174 |
| 2025-07-15 | 2.120 | 2.400 | 2.070 | 2.150 | 2.150 | 999,916 |
| 2025-07-14 | 2.200 | 2.360 | 2.090 | 2.090 | 2.090 | 599,085 |
| 2025-07-11 | 2.350 | 2.380 | 2.000 | 2.130 | 2.130 | 942,793 |
| 2025-07-10 | 2.060 | 2.450 | 1.990 | 2.380 | 2.380 | 860,882 |
| 2025-07-09 | 2.350 | 2.350 | 1.920 | 1.990 | 1.990 | 514,142 |
| 2025-07-08 | 2.240 | 2.350 | 2.110 | 2.230 | 2.230 | 394,006 |
| 2025-07-07 | 1.940 | 2.250 | 1.880 | 2.210 | 2.210 | 384,271 |
| 2025-07-04 | 1.960 | 2.050 | 1.870 | 1.900 | 1.900 | 131,636 |
| 2025-07-03 | 1.890 | 2.000 | 1.825 | 1.960 | 1.960 | 202,654 |
| 2025-07-02 | 1.750 | 1.970 | 1.720 | 1.885 | 1.885 | 185,628 |
| 2025-06-30 | 1.670 | 1.760 | 1.645 | 1.760 | 1.760 | 70,950 |
| 2025-06-27 | 1.800 | 1.820 | 1.630 | 1.660 | 1.660 | 217,893 |
| 2025-06-26 | 1.700 | 1.780 | 1.650 | 1.760 | 1.760 | 148,611 |
| 2025-06-25 | 1.780 | 1.790 | 1.610 | 1.700 | 1.700 | 204,150 |
| 2025-06-24 | 1.660 | 1.770 | 1.550 | 1.730 | 1.730 | 220,136 |
| 2025-06-23 | 1.600 | 1.600 | 1.460 | 1.580 | 1.580 | 508,436 |
| 2025-06-20 | 1.590 | 1.610 | 1.550 | 1.580 | 1.580 | 65,273 |
| 2025-06-19 | 1.580 | 1.610 | 1.570 | 1.610 | 1.610 | 22,549 |
| 2025-06-18 | 1.570 | 1.620 | 1.560 | 1.570 | 1.570 | 108,068 |
| 2025-06-17 | 1.750 | 1.750 | 1.570 | 1.600 | 1.600 | 254,912 |
| 2025-06-16 | 1.830 | 1.850 | 1.730 | 1.730 | 1.730 | 131,790 |
| 2025-06-13 | 1.840 | 1.950 | 1.780 | 1.820 | 1.820 | 242,098 |
| 2025-06-12 | 1.970 | 2.000 | 1.880 | 1.880 | 1.880 | 204,059 |
| 2025-06-11 | 1.880 | 2.000 | 1.840 | 1.950 | 1.950 | 266,541 |
| 2025-06-10 | 1.910 | 1.910 | 1.810 | 1.900 | 1.900 | 178,246 |
| 2025-06-09 | 1.780 | 1.940 | 1.780 | 1.910 | 1.910 | 142,827 |
| 2025-06-06 | 1.830 | 1.870 | 1.760 | 1.780 | 1.780 | 125,202 |
| 2025-06-05 | 1.800 | 1.860 | 1.740 | 1.840 | 1.840 | 81,093 |
| 2025-06-04 | 1.950 | 1.960 | 1.760 | 1.780 | 1.780 | 173,459 |
| 2025-06-03 | 1.880 | 2.060 | 1.860 | 1.960 | 1.960 | 120,706 |
| 2025-06-02 | 1.860 | 1.900 | 1.650 | 1.900 | 1.900 | 103,710 |
| 2025-05-30 | 1.930 | 1.930 | 1.800 | 1.840 | 1.840 | 69,059 |
| 2025-05-29 | 2.020 | 2.090 | 1.870 | 1.900 | 1.900 | 163,170 |
| 2025-05-28 | 1.990 | 2.020 | 1.890 | 2.000 | 2.000 | 113,413 |
| 2025-05-27 | 1.960 | 2.050 | 1.740 | 1.960 | 1.960 | 246,378 |
| 2025-05-26 | 1.620 | 2.020 | 1.600 | 2.000 | 2.000 | 165,973 |
| 2025-05-23 | 1.520 | 1.610 | 1.480 | 1.610 | 1.610 | 79,363 |
| 2025-05-22 | 1.630 | 1.640 | 1.500 | 1.510 | 1.510 | 67,807 |
| 2025-05-21 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 27,900 |
| 2025-05-20 | 1.700 | 1.700 | 1.580 | 1.620 | 1.620 | 97,811 |
| 2025-05-16 | 1.600 | 1.700 | 1.600 | 1.680 | 1.680 | 95,975 |
| 2025-05-15 | 1.750 | 1.750 | 1.660 | 1.680 | 1.680 | 52,105 |
| 2025-05-14 | 1.750 | 1.790 | 1.690 | 1.730 | 1.730 | 160,916 |
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.