Hydreight Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.400 | 1.430 | 1.250 | 1.300 | 1.300 | 192,962 |
| 2025-02-13 | 1.470 | 1.480 | 1.390 | 1.390 | 1.390 | 84,630 |
| 2025-02-12 | 1.490 | 1.500 | 1.430 | 1.460 | 1.460 | 32,762 |
| 2025-02-11 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 56,499 |
| 2025-02-10 | 1.550 | 1.600 | 1.390 | 1.520 | 1.520 | 324,904 |
| 2025-02-07 | 2.050 | 2.110 | 1.810 | 1.810 | 1.810 | 171,872 |
| 2025-02-06 | 1.880 | 2.020 | 1.620 | 1.980 | 1.980 | 291,051 |
| 2025-02-05 | 2.260 | 2.260 | 1.780 | 1.970 | 1.970 | 207,572 |
| 2025-02-04 | 2.420 | 2.420 | 2.020 | 2.100 | 2.100 | 262,038 |
| 2025-02-03 | 2.200 | 2.460 | 2.130 | 2.400 | 2.400 | 115,945 |
| 2025-01-31 | 2.290 | 2.850 | 2.290 | 2.610 | 2.610 | 119,476 |
| 2025-01-30 | 2.430 | 2.440 | 2.040 | 2.280 | 2.280 | 240,300 |
| 2025-01-29 | 2.500 | 2.680 | 2.350 | 2.410 | 2.410 | 110,015 |
| 2025-01-28 | 2.740 | 2.740 | 2.360 | 2.420 | 2.420 | 99,038 |
| 2025-01-27 | 2.610 | 2.900 | 2.380 | 2.590 | 2.590 | 113,092 |
| 2025-01-24 | 2.780 | 2.850 | 2.550 | 2.560 | 2.560 | 100,063 |
| 2025-01-23 | 2.710 | 2.870 | 2.660 | 2.770 | 2.770 | 46,653 |
| 2025-01-22 | 2.990 | 2.990 | 2.600 | 2.640 | 2.640 | 105,364 |
| 2025-01-21 | 2.500 | 2.990 | 2.410 | 2.990 | 2.990 | 199,612 |
| 2025-01-20 | 2.790 | 2.900 | 2.550 | 2.550 | 2.550 | 85,353 |
| 2025-01-17 | 2.470 | 2.990 | 2.400 | 2.990 | 2.990 | 140,686 |
| 2025-01-16 | 2.300 | 2.490 | 2.270 | 2.490 | 2.490 | 87,536 |
| 2025-01-15 | 2.350 | 2.370 | 2.200 | 2.370 | 2.370 | 91,427 |
| 2025-01-14 | 2.330 | 2.370 | 2.200 | 2.300 | 2.300 | 56,481 |
| 2025-01-13 | 2.240 | 2.490 | 2.160 | 2.290 | 2.290 | 115,366 |
| 2025-01-10 | 2.000 | 2.250 | 1.950 | 2.240 | 2.240 | 130,157 |
| 2025-01-09 | 1.840 | 2.020 | 1.770 | 1.980 | 1.980 | 115,988 |
| 2025-01-08 | 1.850 | 1.850 | 1.550 | 1.780 | 1.780 | 139,260 |
| 2025-01-07 | 2.040 | 2.040 | 1.820 | 1.860 | 1.860 | 85,140 |
| 2025-01-06 | 2.150 | 2.190 | 2.020 | 2.060 | 2.060 | 53,080 |
| 2025-01-03 | 2.230 | 2.260 | 2.000 | 2.150 | 2.150 | 58,905 |
| 2025-01-02 | 2.000 | 2.380 | 2.000 | 2.200 | 2.200 | 130,815 |
| 2024-12-31 | 1.770 | 2.090 | 1.750 | 2.050 | 2.050 | 138,391 |
| 2024-12-30 | 1.850 | 1.850 | 1.530 | 1.700 | 1.700 | 96,138 |
| 2024-12-27 | 1.900 | 2.100 | 1.800 | 1.900 | 1.900 | 165,576 |
| 2024-12-24 | 1.840 | 1.900 | 1.780 | 1.900 | 1.900 | 34,585 |
| 2024-12-23 | 1.520 | 1.920 | 1.500 | 1.770 | 1.770 | 188,708 |
| 2024-12-20 | 1.300 | 1.540 | 1.300 | 1.530 | 1.530 | 86,616 |
| 2024-12-19 | 1.380 | 1.400 | 1.300 | 1.400 | 1.400 | 86,560 |
| 2024-12-18 | 1.180 | 1.420 | 1.150 | 1.380 | 1.380 | 221,207 |
| 2024-12-17 | 1.010 | 1.210 | 1.010 | 1.210 | 1.210 | 185,104 |
| 2024-12-16 | 1.050 | 1.050 | 0.970 | 1.000 | 1.000 | 94,595 |
| 2024-12-13 | 1.070 | 1.070 | 0.980 | 1.070 | 1.070 | 42,860 |
| 2024-12-12 | 1.080 | 1.090 | 0.980 | 1.040 | 1.040 | 62,319 |
| 2024-12-11 | 1.110 | 1.110 | 1.050 | 1.080 | 1.080 | 47,795 |
| 2024-12-10 | 1.070 | 1.100 | 1.020 | 1.080 | 1.080 | 22,685 |
| 2024-12-09 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 119,407 |
| 2024-12-06 | 1.100 | 1.130 | 1.080 | 1.090 | 1.090 | 127,103 |
| 2024-12-05 | 1.080 | 1.130 | 1.040 | 1.100 | 1.100 | 59,200 |
| 2024-12-04 | 1.110 | 1.130 | 1.050 | 1.090 | 1.090 | 39,344 |
| 2024-12-03 | 1.140 | 1.170 | 1.040 | 1.100 | 1.100 | 207,254 |
| 2024-12-02 | 1.200 | 1.220 | 1.080 | 1.130 | 1.130 | 149,264 |
| 2024-11-29 | 1.130 | 1.240 | 1.130 | 1.240 | 1.240 | 126,857 |
| 2024-11-28 | 1.150 | 1.170 | 1.060 | 1.150 | 1.150 | 122,615 |
| 2024-11-27 | 1.080 | 1.240 | 1.020 | 1.180 | 1.180 | 496,438 |
| 2024-11-26 | 0.900 | 1.190 | 0.900 | 1.130 | 1.130 | 616,110 |
| 2024-11-25 | 0.750 | 0.910 | 0.750 | 0.890 | 0.890 | 323,088 |
| 2024-11-22 | 0.850 | 0.850 | 0.740 | 0.740 | 0.740 | 28,136 |
| 2024-11-21 | 0.770 | 0.840 | 0.770 | 0.830 | 0.830 | 181,222 |
| 2024-11-20 | 0.630 | 0.810 | 0.630 | 0.780 | 0.780 | 230,182 |
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.