Canada markets closed

Hapbee Technologies, Inc. (HAPB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0150 (+11.54%)
At close: 01:34PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.13500.14500.13500.14500.1450109,500
Jun 13, 20240.13000.13000.13000.13000.1300-
Jun 12, 20240.13000.13000.13000.13000.1300101,500
Jun 11, 20240.13500.13500.13500.13500.135026,027
Jun 10, 20240.13500.13500.13500.13500.1350-
Jun 07, 20240.12500.13500.12000.13500.135065,500
Jun 06, 20240.12500.13000.12500.12500.125033,500
Jun 05, 20240.12000.12000.12000.12000.120082,000
Jun 04, 20240.12000.12000.12000.12000.1200-
Jun 03, 20240.11500.12000.11500.12000.120059,000
May 31, 20240.10500.12000.10500.11500.1150188,800
May 30, 20240.10000.10000.10000.10000.100034,300
May 29, 20240.09500.10000.09500.10000.1000116,200
May 28, 20240.08500.08500.08000.08000.080030,030
May 27, 20240.09000.09500.09000.09500.095039,000
May 24, 20240.08000.08000.08000.08000.0800-
May 23, 20240.08500.09000.08000.08000.080082,000
May 22, 20240.09500.09500.09000.09000.090083,000
May 21, 20240.09500.09500.09500.09500.0950-
May 17, 20240.09500.09500.09500.09500.0950-
May 16, 20240.09500.09500.09000.09500.095049,500
May 15, 20240.09500.10000.09500.10000.10002,920
May 14, 20240.10000.10000.10000.10000.1000-
May 13, 20240.10000.10000.10000.10000.10009,561
May 10, 20240.10000.10000.10000.10000.10003,000
May 09, 20240.10500.10500.09500.10000.100046,500
May 08, 20240.10500.10500.10500.10500.10508,500
May 07, 20240.11000.11000.10500.10500.105021,000
May 06, 20240.10500.10500.09500.09500.095018,000
May 03, 20240.10500.10500.10500.10500.1050-
May 02, 20240.10500.10500.10500.10500.1050-
May 01, 20240.10500.10500.10000.10500.105052,500
Apr 30, 20240.10500.10500.10000.10500.105053,000
Apr 29, 20240.11500.12000.10000.12000.1200115,500
Apr 26, 20240.11500.12000.10500.11000.1100252,500
Apr 25, 20240.11000.12000.11000.11000.110056,100
Apr 24, 20240.09000.12500.09000.12000.1200589,314
Apr 23, 20240.08500.09500.08500.09000.090085,700
Apr 22, 20240.07500.09500.07500.09500.0950117,777
Apr 19, 20240.07500.08000.07500.08000.080025,000
Apr 18, 20240.08000.09500.08000.08000.0800144,100
Apr 17, 20240.08500.08500.07000.08000.0800107,000
Apr 16, 20240.08500.08500.08000.08000.080016,000
Apr 15, 20240.08500.08500.08500.08500.085010,000
Apr 12, 20240.08500.08500.08500.08500.08501,312
Apr 11, 20240.10000.10000.08500.08500.085053,000
Apr 10, 20240.11000.11000.11000.11000.1100-
Apr 09, 20240.10500.11000.10500.11000.110018,500
Apr 08, 20240.10000.11500.10000.11000.1100111,200
Apr 05, 20240.10500.10500.09500.09500.0950149,219
Apr 04, 20240.08000.10500.08000.10500.1050389,879
Apr 03, 20240.07500.08000.07500.08000.0800193,045
Apr 02, 20240.07000.07500.07000.07000.070065,000
Apr 01, 20240.06000.07500.06000.07500.075074,477
Mar 28, 20240.06500.07500.06500.07000.0700126,275
Mar 27, 20240.06000.07500.06000.07500.0750434,775
Mar 26, 20240.05000.07000.04500.06500.0650365,600
Mar 25, 20240.04000.05000.04000.04500.0450172,000
Mar 22, 20240.04000.04000.04000.04000.040044,800
Mar 21, 20240.04000.04000.03500.03500.035070,700
Mar 20, 20240.04000.04000.04000.04000.040015,000
Mar 19, 20240.04000.04000.04000.04000.040015,000
Mar 18, 20240.04500.04500.04500.04500.045060,000
Mar 15, 20240.04000.04000.04000.04000.040073,000
Mar 14, 20240.04000.04000.04000.04000.040015,000
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.04002,000
Mar 11, 20240.04000.04000.04000.04000.04004,000
Mar 08, 20240.04500.04500.04000.04000.040046,000
Mar 07, 20240.04500.04500.04500.04500.045037,400
Mar 06, 20240.04500.04500.04000.04000.040010,000
Mar 05, 20240.04500.04500.04500.04500.04501,500
Mar 04, 20240.04500.04500.04500.04500.045027,000
Mar 01, 20240.05000.05000.05000.05000.05005,450
Feb 29, 20240.04500.04500.04500.04500.0450-
Feb 28, 20240.04500.04500.04500.04500.045011,000
Feb 27, 20240.04500.05000.04500.05000.0500101,100
Feb 26, 20240.04500.04500.04500.04500.045013,000
Feb 23, 20240.04500.04500.04500.04500.045019,000
Feb 22, 20240.04000.04500.04000.04500.0450188,000
Feb 21, 20240.03500.03500.03500.03500.0350-
Feb 20, 20240.03500.03500.03500.03500.0350-
Feb 16, 20240.03500.03500.03500.03500.0350-
Feb 15, 20240.03500.03500.03500.03500.0350125,000
Feb 14, 20240.03000.03000.03000.03000.03009,000
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.03000.03000.03000.03000.03003,450
Feb 06, 20240.03000.03000.03000.03000.0300-
Feb 05, 20240.02500.03000.02500.03000.030073,500
Feb 02, 20240.02500.02500.02500.02500.02507,325
Feb 01, 20240.02500.02500.02500.02500.025050,000
Jan 31, 20240.03000.03000.02500.02500.0250106,000
Jan 30, 20240.03000.03000.03000.03000.030020,200
Jan 29, 20240.03500.03500.03000.03000.030040,000
Jan 26, 20240.03000.03500.03000.03500.035014,000
Jan 25, 20240.03500.03500.03500.03500.03501,000
Jan 24, 20240.03500.03500.03500.03500.035077,125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...