Canada markets closed

Helix BioPharma Corp. (HBP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1900+0.0100 (+5.56%)
At close: 03:58PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.17500.19000.16000.19000.190046,342
Aug 05, 20220.17000.18000.17000.18000.180016,700
Aug 04, 20220.18000.18000.16000.17000.170055,600
Aug 03, 20220.18000.18000.18000.18000.18004,500
Aug 02, 20220.19000.19000.19000.19000.190018,800
Jul 29, 20220.20000.20000.19000.19000.19009,400
Jul 28, 20220.20000.20000.19000.20000.200013,500
Jul 27, 20220.19000.20000.19000.20000.200046,900
Jul 26, 20220.19000.20000.19000.20000.200030,100
Jul 25, 20220.21000.21000.19000.20000.200041,800
Jul 22, 20220.20000.21000.20000.21000.210030,500
Jul 21, 20220.21000.22000.19000.21000.210056,600
Jul 20, 20220.19000.21000.19000.21000.210049,800
Jul 19, 20220.20000.20000.19000.19000.190027,600
Jul 18, 20220.21000.21000.20000.20000.200012,100
Jul 15, 20220.24000.24000.19000.20000.200060,300
Jul 14, 20220.19000.25000.19000.25000.2500177,900
Jul 13, 20220.22000.25000.20000.25000.250055,900
Jul 12, 20220.23000.23000.21000.21000.210042,100
Jul 11, 20220.19000.26000.19000.26000.260050,200
Jul 08, 20220.23000.23000.22000.22000.220015,400
Jul 07, 20220.26000.26000.23000.23000.230012,900
Jul 06, 20220.29000.29000.22000.22000.220037,400
Jul 05, 20220.28000.30000.22000.30000.300045,500
Jul 04, 20220.25000.28000.25000.28000.280011,200
Jun 30, 20220.25000.25000.25000.25000.250015,200
Jun 29, 20220.24000.25000.24000.25000.250021,000
Jun 28, 20220.24000.24000.24000.24000.2400400
Jun 27, 20220.23000.24000.23000.24000.240025,100
Jun 24, 20220.20000.23000.20000.23000.230017,500
Jun 23, 20220.20000.22000.20000.22000.220025,800
Jun 22, 20220.20000.22000.19000.22000.220024,000
Jun 21, 20220.19000.22000.19000.22000.220024,000
Jun 20, 20220.20000.21000.19000.21000.210024,400
Jun 17, 20220.22000.23000.21000.21000.210010,100
Jun 16, 20220.21000.22000.19000.22000.220076,300
Jun 15, 20220.21000.22000.20000.22000.220038,400
Jun 14, 20220.23000.23000.23000.23000.23002,600
Jun 13, 20220.23000.23000.20000.22000.220040,100
Jun 10, 20220.22000.23000.22000.23000.230015,200
Jun 09, 20220.22000.22000.21000.22000.220032,000
Jun 08, 20220.21000.22000.20000.22000.220066,400
Jun 07, 20220.20000.21000.20000.21000.210011,200
Jun 06, 20220.22000.22000.20000.20000.200021,500
Jun 03, 20220.22000.22000.20000.22000.220036,800
Jun 02, 20220.20000.22000.19000.22000.220048,700
Jun 01, 20220.19000.21000.19000.21000.210028,200
May 31, 20220.20000.20000.19000.19000.19003,000
May 30, 20220.19000.19000.19000.19000.190018,200
May 27, 20220.19000.19000.19000.19000.190047,100
May 26, 20220.20000.20000.19000.19000.190014,700
May 25, 20220.20000.20000.19000.20000.200041,200
May 24, 20220.22000.22000.20000.20000.20006,600
May 20, 20220.20000.21000.19000.21000.210027,900
May 19, 20220.20000.20000.20000.20000.20002,000
May 18, 20220.20000.20000.19000.20000.200020,700
May 17, 20220.20000.20000.19000.19000.190016,500
May 16, 20220.19000.20000.18000.20000.200040,600
May 13, 20220.20000.20000.19000.19000.190012,400
May 12, 20220.20000.20000.19000.19000.190027,700
May 11, 20220.20000.20000.19000.19000.190052,000
May 10, 20220.22000.22000.19000.19000.190046,600
May 09, 20220.21000.23000.20000.23000.230061,900
May 06, 20220.21000.22000.19000.21000.210053,600
May 05, 20220.20000.22000.19000.22000.220017,300
May 04, 20220.19000.19000.18000.18000.180022,000
May 03, 20220.19000.19000.19000.19000.190028,700
May 02, 20220.20000.20000.19000.19000.19003,100
Apr 29, 20220.20000.20000.19000.19000.19002,900
Apr 28, 20220.21000.21000.19000.20000.200016,300
Apr 27, 20220.21000.21000.17000.19000.190055,000
Apr 26, 20220.21000.21000.20000.20000.200021,000
Apr 25, 20220.20000.21000.19000.20000.200026,000
Apr 22, 20220.20000.20000.19000.19000.190034,100
Apr 21, 20220.20000.23000.20000.23000.230021,300
Apr 20, 20220.21000.21000.21000.21000.21002,500
Apr 19, 20220.21000.21000.19000.20000.200063,900
Apr 18, 20220.21000.22000.21000.21000.21007,700
Apr 14, 20220.21000.21000.21000.21000.210011,400
Apr 13, 20220.22000.22000.22000.22000.22005,300
Apr 12, 20220.25000.25000.21000.22000.220023,000
Apr 11, 20220.22000.22000.22000.22000.22004,300
Apr 08, 20220.23000.23000.21000.22000.220012,800
Apr 07, 20220.22000.23000.22000.23000.230020,800
Apr 06, 20220.22000.22000.21000.21000.210031,200
Apr 05, 20220.22000.22000.20000.21000.210026,600
Apr 04, 20220.21000.22000.21000.22000.220022,800
Apr 01, 20220.20000.23000.20000.23000.230026,700
Mar 31, 20220.22000.23000.22000.23000.230014,600
Mar 30, 20220.22000.22000.21000.21000.210030,900
Mar 29, 20220.22000.22000.21000.22000.220026,700
Mar 28, 20220.23000.23000.22000.22000.220033,200
Mar 25, 20220.24000.24000.23000.23000.230033,100
Mar 24, 20220.24000.24000.22000.22000.220027,600
Mar 23, 20220.24000.24000.24000.24000.24001,100
Mar 22, 20220.22000.27000.22000.24000.240038,400
Mar 21, 20220.25000.25000.25000.25000.25001,800
Mar 18, 20220.23000.25000.22000.24000.240024,200
Mar 17, 20220.25000.25000.25000.25000.25003,400
Mar 16, 20220.24000.24000.24000.24000.24001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...