Helix BioPharma Corp. (HBP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4600

-0.0300

(-6.12%)

At close: 11:40AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	7,500
Dec. 02, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	6,600
Dec. 01, 2021	0.4500	0.5100	0.4500	0.5100	0.5100	2,600
Nov. 30, 2021	0.4600	0.4700	0.4600	0.4600	0.4600	6,400
Nov. 29, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov. 26, 2021	0.4900	0.5400	0.4600	0.4700	0.4700	12,400
Nov. 25, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	900
Nov. 24, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	6,900
Nov. 23, 2021	0.5000	0.5500	0.4500	0.5400	0.5400	41,500
Nov. 22, 2021	0.5000	0.5500	0.5000	0.5500	0.5500	8,700
Nov. 19, 2021	0.5000	0.5500	0.4900	0.5400	0.5400	12,700
Nov. 18, 2021	0.5400	0.5500	0.5000	0.5100	0.5100	21,700
Nov. 17, 2021	0.5300	0.5300	0.5100	0.5200	0.5200	17,500
Nov. 16, 2021	0.5200	0.5800	0.5100	0.5800	0.5800	18,900
Nov. 15, 2021	0.5600	0.5700	0.5200	0.5700	0.5700	17,900
Nov. 12, 2021	0.5300	0.5600	0.5000	0.5600	0.5600	5,200
Nov. 11, 2021	0.5600	0.5600	0.5200	0.5200	0.5200	1,800
Nov. 10, 2021	0.5600	0.5600	0.5200	0.5200	0.5200	14,700
Nov. 09, 2021	0.5300	0.5500	0.5300	0.5300	0.5300	6,700
Nov. 08, 2021	0.5400	0.5600	0.5200	0.5400	0.5400	17,400
Nov. 05, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	10,600
Nov. 04, 2021	0.4900	0.5400	0.4800	0.5400	0.5400	26,500
Nov. 03, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	2,800
Nov. 02, 2021	0.4800	0.6200	0.4800	0.5000	0.5000	61,500
Nov. 01, 2021	0.4900	0.5000	0.4800	0.5000	0.5000	22,900
Oct. 29, 2021	0.5100	0.5100	0.4900	0.5100	0.5100	40,000
Oct. 28, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	14,500
Oct. 27, 2021	0.5300	0.5500	0.5200	0.5400	0.5400	46,900
Oct. 26, 2021	0.5000	0.5400	0.5000	0.5300	0.5300	49,500
Oct. 25, 2021	0.4900	0.5500	0.4900	0.5000	0.5000	24,800
Oct. 22, 2021	0.4900	0.5100	0.4700	0.5100	0.5100	47,700
Oct. 21, 2021	0.5500	0.5500	0.4900	0.5100	0.5100	16,600
Oct. 20, 2021	0.5500	0.5600	0.5000	0.5300	0.5300	25,000
Oct. 19, 2021	0.5300	0.5400	0.5100	0.5400	0.5400	6,000
Oct. 18, 2021	0.5800	0.5800	0.5500	0.5500	0.5500	3,100
Oct. 15, 2021	0.5700	0.5800	0.5700	0.5800	0.5800	3,400
Oct. 14, 2021	0.6000	0.6000	0.5700	0.5700	0.5700	17,500
Oct. 13, 2021	0.4800	0.6000	0.4800	0.6000	0.6000	38,500
Oct. 12, 2021	0.5300	0.5300	0.4700	0.4700	0.4700	11,600
Oct. 08, 2021	0.5000	0.5300	0.4700	0.5300	0.5300	25,400
Oct. 07, 2021	0.4900	0.5000	0.4500	0.5000	0.5000	27,200
Oct. 06, 2021	0.4900	0.5000	0.4000	0.5000	0.5000	68,900
Oct. 05, 2021	0.5000	0.5100	0.4700	0.5000	0.5000	32,900
Oct. 04, 2021	0.5400	0.5400	0.4700	0.5100	0.5100	20,600
Oct. 01, 2021	0.5600	0.5700	0.5000	0.5600	0.5600	17,100
Sep. 30, 2021	0.5800	0.5800	0.5600	0.5700	0.5700	11,700
Sep. 29, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	1,900
Sep. 28, 2021	0.6300	0.6300	0.6000	0.6000	0.6000	10,800
Sep. 27, 2021	0.7000	0.7200	0.5500	0.6300	0.6300	28,600
Sep. 24, 2021	0.6200	0.6400	0.6100	0.6300	0.6300	12,200
Sep. 23, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	5,000
Sep. 22, 2021	0.7500	0.7500	0.7100	0.7200	0.7200	6,400
Sep. 21, 2021	0.6500	0.7000	0.6400	0.7000	0.7000	10,400
Sep. 20, 2021	0.7600	0.7600	0.7000	0.7000	0.7000	15,500
Sep. 17, 2021	0.7700	0.7700	0.7700	0.7700	0.7700	2,400
Sep. 16, 2021	0.7700	0.7700	0.7700	0.7700	0.7700	2,100
Sep. 15, 2021	0.7700	0.7700	0.7700	0.7700	0.7700	700
Sep. 14, 2021	0.7700	0.7700	0.7700	0.7700	0.7700	1,900
Sep. 13, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	800
Sep. 10, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	800
Sep. 09, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	700
Sep. 08, 2021	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep. 07, 2021	0.8000	0.8000	0.7900	0.7900	0.7900	5,000
Sep. 03, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	900
Sep. 02, 2021	0.8500	0.8500	0.8000	0.8000	0.8000	4,100
Sep. 01, 2021	0.7600	0.8500	0.7600	0.8500	0.8500	11,900
Aug. 31, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	2,100
Aug. 30, 2021	0.8000	0.8200	0.7100	0.7600	0.7600	20,700
Aug. 27, 2021	0.8200	0.8200	0.8200	0.8200	0.8200	500
Aug. 26, 2021	0.7700	0.8300	0.7700	0.8200	0.8200	3,100
Aug. 25, 2021	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug. 24, 2021	0.8500	0.8500	0.8500	0.8500	0.8500	400
Aug. 23, 2021	0.8500	0.8500	0.8500	0.8500	0.8500	800
Aug. 20, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug. 19, 2021	0.8400	0.8400	0.8000	0.8000	0.8000	1,700
Aug. 18, 2021	0.8000	0.8100	0.8000	0.8100	0.8100	1,900
Aug. 17, 2021	0.8600	0.8600	0.8600	0.8600	0.8600	600
Aug. 16, 2021	0.8600	0.8600	0.8600	0.8600	0.8600	800
Aug. 13, 2021	0.8100	0.8100	0.8000	0.8000	0.8000	2,100
Aug. 12, 2021	0.8300	0.8300	0.8300	0.8300	0.8300	7,800
Aug. 11, 2021	0.8900	0.9200	0.8600	0.8600	0.8600	29,300
Aug. 10, 2021	0.8900	0.9000	0.8000	0.8700	0.8700	28,300
Aug. 09, 2021	0.7200	0.9200	0.7100	0.7100	0.7100	37,100
Aug. 06, 2021	0.7300	0.7300	0.7300	0.7300	0.7300	2,300
Aug. 05, 2021	0.8000	0.8500	0.6800	0.7300	0.7300	13,800
Aug. 04, 2021	0.8200	0.8200	0.8000	0.8000	0.8000	2,200
Aug. 03, 2021	0.8000	0.8000	0.7900	0.7900	0.7900	2,300
Jul. 30, 2021	0.7700	0.8300	0.7700	0.8300	0.8300	4,500
Jul. 29, 2021	0.8400	0.8800	0.8100	0.8800	0.8800	9,600
Jul. 28, 2021	0.8100	0.8100	0.8100	0.8100	0.8100	1,200
Jul. 27, 2021	0.8200	0.8200	0.8100	0.8100	0.8100	4,000
Jul. 26, 2021	0.8600	0.8600	0.8500	0.8500	0.8500	3,300
Jul. 23, 2021	0.8700	0.8800	0.8700	0.8800	0.8800	5,200
Jul. 22, 2021	0.8600	0.8600	0.7500	0.8300	0.8300	31,600
Jul. 21, 2021	0.9000	0.9200	0.8600	0.9100	0.9100	14,600
Jul. 20, 2021	0.6300	0.9000	0.6300	0.8500	0.8500	19,300
Jul. 19, 2021	0.8400	0.8400	0.6100	0.6100	0.6100	41,800
Jul. 16, 2021	0.9000	0.9000	0.8000	0.8000	0.8000	6,800
Jul. 15, 2021	0.8600	0.8600	0.8000	0.8300	0.8300	7,900
Jul. 14, 2021	0.9000	0.9000	0.8600	0.8600	0.8600	9,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD63,445.14-5,825.18(-8.41%)

Helix BioPharma Corp. (HBP.TO)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
63,445.14
-5,825.18(-8.41%)