Canada Markets open in 3 hrs 32 mins

Helix BioPharma Corp. (HBP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2450+0.0150 (+6.52%)
At close: 09:30AM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20220.25000.25000.25000.25000.25001,600
Sept 29, 20220.23000.23000.23000.23000.23001,100
Sept 28, 20220.22000.22000.21000.21000.21008,700
Sept 27, 20220.25000.25000.22000.23000.23005,000
Sept 26, 20220.23000.23000.22000.22000.220013,900
Sept 23, 20220.25000.25000.23000.23000.23007,600
Sept 22, 20220.23000.23000.23000.23000.2300300
Sept 21, 20220.23000.23000.23000.23000.23001,700
Sept 20, 20220.24000.24000.22000.24000.240031,000
Sept 19, 20220.22000.29000.22000.25000.250016,000
Sept 16, 20220.26000.26000.26000.26000.260010,500
Sept 15, 20220.24000.26000.24000.26000.260026,200
Sept 14, 20220.23000.23000.23000.23000.2300300
Sept 13, 20220.22000.23000.22000.23000.230030,900
Sept 12, 20220.21000.23000.20000.22000.220010,700
Sept 09, 20220.22000.22000.22000.22000.22005,400
Sept 08, 20220.20000.20000.20000.20000.2000600
Sept 07, 20220.23000.23000.23000.23000.2300700
Sept 06, 20220.22000.23000.20000.20000.200019,700
Sept 02, 20220.20000.20000.20000.20000.20001,000
Sept 01, 20220.20000.20000.20000.20000.20002,200
Aug 31, 20220.19000.19000.19000.19000.190017,300
Aug 30, 20220.19000.19000.19000.19000.1900-
Aug 29, 20220.19000.19000.19000.19000.1900900
Aug 26, 20220.20000.20000.20000.20000.200032,800
Aug 25, 20220.19000.21000.19000.20000.200041,300
Aug 24, 20220.21000.21000.21000.21000.210078,200
Aug 23, 20220.19000.21000.19000.21000.210068,600
Aug 22, 20220.18000.20000.17000.20000.200080,200
Aug 19, 20220.18000.20000.18000.20000.200061,400
Aug 18, 20220.20000.20000.18000.19000.190044,400
Aug 17, 20220.18000.19000.18000.19000.190013,700
Aug 16, 20220.19000.20000.18000.20000.200035,400
Aug 15, 20220.20000.21000.18000.19000.190026,800
Aug 12, 20220.19000.19000.19000.19000.19008,000
Aug 11, 20220.19000.19000.18000.19000.190014,800
Aug 10, 20220.19000.19000.17000.18000.180069,300
Aug 09, 20220.17000.20000.17000.20000.200089,100
Aug 08, 20220.18000.19000.16000.19000.190046,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...