Hot Chili Limited (HCH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1000

0.0000

(0.00%)

At close: 12:47PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 02, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 01, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Apr 30, 2024	1.1300	1.1300	1.1000	1.1000	1.1000	2,500
Apr 29, 2024	1.1100	1.1100	1.1000	1.1000	1.1000	12,670
Apr 26, 2024	1.1300	1.1600	1.0900	1.0900	1.0900	59,800
Apr 25, 2024	1.1400	1.1600	1.0800	1.0800	1.0800	11,503
Apr 24, 2024	1.1200	1.1900	1.0800	1.0800	1.0800	12,500
Apr 23, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	1,400
Apr 22, 2024	1.0700	1.0700	1.0100	1.0700	1.0700	3,558
Apr 19, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	800
Apr 18, 2024	1.0500	1.1000	1.0500	1.0900	1.0900	3,100
Apr 17, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Apr 16, 2024	1.0700	1.0700	1.0600	1.0600	1.0600	2,200
Apr 15, 2024	1.1500	1.1500	1.1000	1.1000	1.1000	7,247
Apr 12, 2024	1.1000	1.1500	1.1000	1.1500	1.1500	10,480
Apr 11, 2024	1.0800	1.1000	1.0700	1.1000	1.1000	5,200
Apr 10, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	4,900
Apr 09, 2024	1.1000	1.1000	1.0800	1.0800	1.0800	10,050
Apr 08, 2024	1.1000	1.1100	1.1000	1.1000	1.1000	7,650
Apr 05, 2024	1.1400	1.1600	1.1000	1.1100	1.1100	74,700
Apr 04, 2024	1.1100	1.1500	1.1100	1.1400	1.1400	14,601
Apr 03, 2024	1.1000	1.1000	1.0700	1.0700	1.0700	1,639
Apr 02, 2024	1.0400	1.1000	1.0400	1.1000	1.1000	8,434
Apr 01, 2024	1.0300	1.0300	1.0000	1.0000	1.0000	17,600
Mar 28, 2024	1.0400	1.0400	1.0300	1.0300	1.0300	4,100
Mar 27, 2024	0.9800	0.9800	0.9600	0.9700	0.9700	14,607
Mar 26, 2024	1.0200	1.0200	1.0000	1.0100	1.0100	4,254
Mar 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	929
Mar 21, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	19,250
Mar 20, 2024	0.9900	0.9900	0.9600	0.9900	0.9900	3,000
Mar 19, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	32,712
Mar 18, 2024	0.9400	0.9600	0.9300	0.9600	0.9600	10,118
Mar 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,150
Mar 14, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	13,789
Mar 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,209
Mar 12, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	52,668
Mar 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Mar 08, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	3,500
Mar 07, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	4,000
Mar 06, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,000
Mar 05, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Mar 04, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	10,205
Mar 01, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	10,203
Feb 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Feb 28, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	2,633
Feb 27, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	3,050
Feb 26, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	12,933
Feb 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
Feb 21, 2024	0.9600	0.9600	0.9300	0.9500	0.9500	6,186
Feb 20, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	14,000
Feb 16, 2024	0.9850	1.0200	0.9600	0.9600	0.9600	370,275
Feb 15, 2024	0.9700	0.9900	0.9600	0.9900	0.9900	127,500
Feb 14, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	701
Feb 09, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Feb 08, 2024	0.9200	0.9700	0.9200	0.9500	0.9500	7,200
Feb 07, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	42,226
Feb 06, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	8,254
Feb 05, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	28,100
Feb 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	8,159
Feb 01, 2024	0.9200	0.9200	0.8600	0.8600	0.8600	16,500
Jan 31, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,100
Jan 30, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 29, 2024	0.8900	0.8900	0.8600	0.8800	0.8800	16,000
Jan 26, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	217,942
Jan 25, 2024	0.8500	0.8700	0.8400	0.8700	0.8700	106,435
Jan 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	845
Jan 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,087
Jan 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,932
Jan 19, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	8,866
Jan 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 17, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	2,000
Jan 16, 2024	0.8800	0.9000	0.8700	0.8800	0.8800	14,000
Jan 15, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	795
Jan 12, 2024	0.9000	0.9000	0.8500	0.9000	0.9000	14,850
Jan 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Jan 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 09, 2024	0.9000	0.9000	0.8300	0.8500	0.8500	14,066
Jan 08, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	2,000
Jan 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Jan 03, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	5,500
Jan 02, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,002
Dec 29, 2023	0.9000	0.9300	0.9000	0.9000	0.9000	49,000
Dec 28, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	1,000
Dec 27, 2023	0.8800	0.8800	0.8600	0.8600	0.8600	3,500
Dec 22, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 21, 2023	0.9000	0.9000	0.8500	0.8700	0.8700	13,100
Dec 20, 2023	0.8500	0.9000	0.8500	0.9000	0.9000	31,645
Dec 19, 2023	0.8500	0.9000	0.8500	0.9000	0.9000	25,000
Dec 18, 2023	0.8700	0.8700	0.8600	0.8600	0.8600	2,500
Dec 15, 2023	0.8700	0.8700	0.8300	0.8500	0.8500	20,655
Dec 14, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 13, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	22,030
Dec 12, 2023	0.9100	0.9100	0.8900	0.8900	0.8900	12,010
Dec 11, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,571.67+2,137.72(+2.50%)

Hot Chili Limited (HCH.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,571.67
+2,137.72(+2.50%)