Hydreight Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.790 | 1.800 | 1.680 | 1.690 | 1.690 | 24,566 |
| 2025-05-12 | 1.850 | 1.870 | 1.690 | 1.760 | 1.760 | 60,537 |
| 2025-05-09 | 1.930 | 1.930 | 1.780 | 1.820 | 1.820 | 26,050 |
| 2025-05-08 | 1.930 | 1.940 | 1.810 | 1.860 | 1.860 | 58,600 |
| 2025-05-07 | 1.900 | 1.940 | 1.840 | 1.890 | 1.890 | 67,362 |
| 2025-05-06 | 1.700 | 1.940 | 1.690 | 1.890 | 1.890 | 111,194 |
| 2025-05-05 | 1.650 | 1.670 | 1.580 | 1.640 | 1.640 | 50,632 |
| 2025-05-02 | 1.840 | 1.850 | 1.670 | 1.710 | 1.710 | 83,020 |
| 2025-05-01 | 1.880 | 1.980 | 1.800 | 1.840 | 1.840 | 44,900 |
| 2025-04-30 | 1.750 | 1.870 | 1.700 | 1.860 | 1.860 | 52,708 |
| 2025-04-29 | 1.960 | 1.960 | 1.670 | 1.770 | 1.770 | 104,226 |
| 2025-04-28 | 1.900 | 1.980 | 1.850 | 1.850 | 1.850 | 108,610 |
| 2025-04-25 | 2.010 | 2.020 | 1.910 | 2.000 | 2.000 | 68,698 |
| 2025-04-24 | 2.030 | 2.180 | 1.870 | 2.030 | 2.030 | 163,888 |
| 2025-04-23 | 1.890 | 2.120 | 1.820 | 2.050 | 2.050 | 145,278 |
| 2025-04-22 | 1.770 | 1.850 | 1.720 | 1.760 | 1.760 | 122,800 |
| 2025-04-21 | 1.800 | 1.850 | 1.700 | 1.740 | 1.740 | 172,368 |
| 2025-04-17 | 1.530 | 1.900 | 1.530 | 1.900 | 1.900 | 197,867 |
| 2025-04-16 | 1.650 | 1.650 | 1.470 | 1.500 | 1.500 | 202,065 |
| 2025-04-15 | 1.650 | 1.700 | 1.560 | 1.630 | 1.630 | 131,347 |
| 2025-04-14 | 1.450 | 1.660 | 1.400 | 1.650 | 1.650 | 199,952 |
| 2025-04-11 | 1.270 | 1.400 | 1.240 | 1.360 | 1.360 | 107,554 |
| 2025-04-10 | 1.180 | 1.240 | 1.170 | 1.170 | 1.170 | 47,719 |
| 2025-04-09 | 1.150 | 1.230 | 1.100 | 1.170 | 1.170 | 82,773 |
| 2025-04-08 | 1.320 | 1.320 | 1.110 | 1.170 | 1.170 | 61,130 |
| 2025-04-07 | 1.080 | 1.190 | 1.080 | 1.180 | 1.180 | 55,145 |
| 2025-04-04 | 1.200 | 1.200 | 1.090 | 1.110 | 1.110 | 166,496 |
| 2025-04-03 | 1.150 | 1.360 | 1.100 | 1.180 | 1.180 | 112,935 |
| 2025-04-02 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 51,900 |
| 2025-04-01 | 1.150 | 1.160 | 1.120 | 1.150 | 1.150 | 34,300 |
| 2025-03-31 | 1.150 | 1.150 | 1.080 | 1.110 | 1.110 | 46,100 |
| 2025-03-28 | 1.140 | 1.160 | 1.100 | 1.140 | 1.140 | 38,398 |
| 2025-03-27 | 1.190 | 1.190 | 1.070 | 1.130 | 1.130 | 30,971 |
| 2025-03-26 | 1.180 | 1.220 | 1.100 | 1.100 | 1.100 | 93,815 |
| 2025-03-25 | 1.190 | 1.240 | 1.150 | 1.180 | 1.180 | 32,871 |
| 2025-03-24 | 1.130 | 1.220 | 1.130 | 1.190 | 1.190 | 20,380 |
| 2025-03-21 | 1.200 | 1.200 | 1.100 | 1.130 | 1.130 | 28,758 |
| 2025-03-20 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 12,650 |
| 2025-03-19 | 1.250 | 1.250 | 1.170 | 1.170 | 1.170 | 18,270 |
| 2025-03-18 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 1,800 |
| 2025-03-17 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 4,100 |
| 2025-03-14 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 3,600 |
| 2025-03-13 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 32,067 |
| 2025-03-12 | 1.100 | 1.280 | 1.100 | 1.200 | 1.200 | 82,350 |
| 2025-03-11 | 1.010 | 1.110 | 1.000 | 1.100 | 1.100 | 49,550 |
| 2025-03-10 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 59,332 |
| 2025-03-07 | 1.080 | 1.180 | 1.060 | 1.060 | 1.060 | 102,331 |
| 2025-03-06 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 35,710 |
| 2025-03-05 | 1.160 | 1.175 | 1.100 | 1.100 | 1.100 | 51,913 |
| 2025-03-04 | 1.150 | 1.240 | 1.030 | 1.150 | 1.150 | 184,983 |
| 2025-03-03 | 1.320 | 1.320 | 1.150 | 1.160 | 1.160 | 164,827 |
| 2025-02-28 | 1.380 | 1.380 | 1.270 | 1.310 | 1.310 | 151,265 |
| 2025-02-27 | 1.460 | 1.460 | 1.350 | 1.350 | 1.350 | 40,360 |
| 2025-02-26 | 1.390 | 1.480 | 1.370 | 1.450 | 1.450 | 54,900 |
| 2025-02-25 | 1.360 | 1.420 | 1.320 | 1.350 | 1.350 | 119,774 |
| 2025-02-24 | 1.520 | 1.550 | 1.430 | 1.500 | 1.500 | 70,808 |
| 2025-02-21 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 51,785 |
| 2025-02-20 | 1.430 | 1.600 | 1.430 | 1.470 | 1.470 | 235,875 |
| 2025-02-19 | 1.350 | 1.430 | 1.350 | 1.420 | 1.420 | 54,310 |
| 2025-02-18 | 1.300 | 1.450 | 1.300 | 1.380 | 1.380 | 194,318 |
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.