Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.46000.46000.46000.46000.46007,500
Dec. 02, 20210.50000.50000.49000.49000.49006,600
Dec. 01, 20210.45000.51000.45000.51000.51002,600
Nov. 30, 20210.46000.47000.46000.46000.46006,400
Nov. 29, 20210.47000.47000.47000.47000.4700-
Nov. 26, 20210.49000.54000.46000.47000.470012,400
Nov. 25, 20210.51000.51000.51000.51000.5100900
Nov. 24, 20210.50000.50000.49000.49000.49006,900
Nov. 23, 20210.50000.55000.45000.54000.540041,500
Nov. 22, 20210.50000.55000.50000.55000.55008,700
Nov. 19, 20210.50000.55000.49000.54000.540012,700
Nov. 18, 20210.54000.55000.50000.51000.510021,700
Nov. 17, 20210.53000.53000.51000.52000.520017,500
Nov. 16, 20210.52000.58000.51000.58000.580018,900
Nov. 15, 20210.56000.57000.52000.57000.570017,900
Nov. 12, 20210.53000.56000.50000.56000.56005,200
Nov. 11, 20210.56000.56000.52000.52000.52001,800
Nov. 10, 20210.56000.56000.52000.52000.520014,700
Nov. 09, 20210.53000.55000.53000.53000.53006,700
Nov. 08, 20210.54000.56000.52000.54000.540017,400
Nov. 05, 20210.54000.54000.53000.53000.530010,600
Nov. 04, 20210.49000.54000.48000.54000.540026,500
Nov. 03, 20210.50000.50000.50000.50000.50002,800
Nov. 02, 20210.48000.62000.48000.50000.500061,500
Nov. 01, 20210.49000.50000.48000.50000.500022,900
Oct. 29, 20210.51000.51000.49000.51000.510040,000
Oct. 28, 20210.52000.52000.50000.50000.500014,500
Oct. 27, 20210.53000.55000.52000.54000.540046,900
Oct. 26, 20210.50000.54000.50000.53000.530049,500
Oct. 25, 20210.49000.55000.49000.50000.500024,800
Oct. 22, 20210.49000.51000.47000.51000.510047,700
Oct. 21, 20210.55000.55000.49000.51000.510016,600
Oct. 20, 20210.55000.56000.50000.53000.530025,000
Oct. 19, 20210.53000.54000.51000.54000.54006,000
Oct. 18, 20210.58000.58000.55000.55000.55003,100
Oct. 15, 20210.57000.58000.57000.58000.58003,400
Oct. 14, 20210.60000.60000.57000.57000.570017,500
Oct. 13, 20210.48000.60000.48000.60000.600038,500
Oct. 12, 20210.53000.53000.47000.47000.470011,600
Oct. 08, 20210.50000.53000.47000.53000.530025,400
Oct. 07, 20210.49000.50000.45000.50000.500027,200
Oct. 06, 20210.49000.50000.40000.50000.500068,900
Oct. 05, 20210.50000.51000.47000.50000.500032,900
Oct. 04, 20210.54000.54000.47000.51000.510020,600
Oct. 01, 20210.56000.57000.50000.56000.560017,100
Sep. 30, 20210.58000.58000.56000.57000.570011,700
Sep. 29, 20210.58000.58000.58000.58000.58001,900
Sep. 28, 20210.63000.63000.60000.60000.600010,800
Sep. 27, 20210.70000.72000.55000.63000.630028,600
Sep. 24, 20210.62000.64000.61000.63000.630012,200
Sep. 23, 20210.72000.72000.72000.72000.72005,000
Sep. 22, 20210.75000.75000.71000.72000.72006,400
Sep. 21, 20210.65000.70000.64000.70000.700010,400
Sep. 20, 20210.76000.76000.70000.70000.700015,500
Sep. 17, 20210.77000.77000.77000.77000.77002,400
Sep. 16, 20210.77000.77000.77000.77000.77002,100
Sep. 15, 20210.77000.77000.77000.77000.7700700
Sep. 14, 20210.77000.77000.77000.77000.77001,900
Sep. 13, 20210.76000.76000.76000.76000.7600800
Sep. 10, 20210.80000.80000.80000.80000.8000800
Sep. 09, 20210.80000.80000.80000.80000.8000700
Sep. 08, 20210.79000.79000.79000.79000.7900-
Sep. 07, 20210.80000.80000.79000.79000.79005,000
Sep. 03, 20210.80000.80000.80000.80000.8000900
Sep. 02, 20210.85000.85000.80000.80000.80004,100
Sep. 01, 20210.76000.85000.76000.85000.850011,900
Aug. 31, 20210.80000.80000.80000.80000.80002,100
Aug. 30, 20210.80000.82000.71000.76000.760020,700
Aug. 27, 20210.82000.82000.82000.82000.8200500
Aug. 26, 20210.77000.83000.77000.82000.82003,100
Aug. 25, 20210.85000.85000.85000.85000.8500-
Aug. 24, 20210.85000.85000.85000.85000.8500400
Aug. 23, 20210.85000.85000.85000.85000.8500800
Aug. 20, 20210.80000.80000.80000.80000.8000-
Aug. 19, 20210.84000.84000.80000.80000.80001,700
Aug. 18, 20210.80000.81000.80000.81000.81001,900
Aug. 17, 20210.86000.86000.86000.86000.8600600
Aug. 16, 20210.86000.86000.86000.86000.8600800
Aug. 13, 20210.81000.81000.80000.80000.80002,100
Aug. 12, 20210.83000.83000.83000.83000.83007,800
Aug. 11, 20210.89000.92000.86000.86000.860029,300
Aug. 10, 20210.89000.90000.80000.87000.870028,300
Aug. 09, 20210.72000.92000.71000.71000.710037,100
Aug. 06, 20210.73000.73000.73000.73000.73002,300
Aug. 05, 20210.80000.85000.68000.73000.730013,800
Aug. 04, 20210.82000.82000.80000.80000.80002,200
Aug. 03, 20210.80000.80000.79000.79000.79002,300
Jul. 30, 20210.77000.83000.77000.83000.83004,500
Jul. 29, 20210.84000.88000.81000.88000.88009,600
Jul. 28, 20210.81000.81000.81000.81000.81001,200
Jul. 27, 20210.82000.82000.81000.81000.81004,000
Jul. 26, 20210.86000.86000.85000.85000.85003,300
Jul. 23, 20210.87000.88000.87000.88000.88005,200
Jul. 22, 20210.86000.86000.75000.83000.830031,600
Jul. 21, 20210.90000.92000.86000.91000.910014,600
Jul. 20, 20210.63000.90000.63000.85000.850019,300
Jul. 19, 20210.84000.84000.61000.61000.610041,800
Jul. 16, 20210.90000.90000.80000.80000.80006,800
Jul. 15, 20210.86000.86000.80000.83000.83007,900
Jul. 14, 20210.90000.90000.86000.86000.86009,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...