STOCKS SHED MOST GAINS AS CHOPPY TRADING PERSISTS

U.S. home prices hit another record high in April as inflation continues to run hot

Hardwoods Distribution Inc. (HDIUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

23.19

+0.60

(+2.66%)

As of 09:58AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	23.19	23.19	23.19	23.19	23.19	200
Jun 27, 2022	22.59	22.59	22.59	22.59	22.59	300
Jun 24, 2022	21.18	21.18	21.18	21.18	21.18	-
Jun 23, 2022	21.23	21.23	21.18	21.18	21.18	600
Jun 22, 2022	22.41	22.41	22.13	22.14	22.14	700
Jun 21, 2022	21.84	21.84	21.84	21.84	21.84	-
Jun 17, 2022	21.84	21.84	21.84	21.84	21.84	6,800
Jun 16, 2022	23.70	23.70	23.70	23.70	23.70	100
Jun 15, 2022	22.12	22.12	22.12	22.12	22.12	-
Jun 14, 2022	22.51	22.51	22.12	22.12	22.12	200
Jun 13, 2022	22.85	22.85	22.85	22.85	22.85	600
Jun 10, 2022	26.78	26.78	26.78	26.78	26.78	-
Jun 09, 2022	26.78	26.78	26.78	26.78	26.78	-
Jun 08, 2022	26.78	26.78	26.78	26.78	26.78	-
Jun 07, 2022	26.78	26.78	26.78	26.78	26.78	12,700
Jun 06, 2022	26.78	26.78	26.78	26.78	26.78	-
Jun 03, 2022	26.78	26.78	26.78	26.78	26.78	-
Jun 02, 2022	26.78	26.78	26.78	26.78	26.78	700
Jun 01, 2022	23.71	23.71	23.71	23.71	23.71	-
May 31, 2022	23.71	23.71	23.71	23.71	23.71	21,800
May 27, 2022	23.71	23.71	23.71	23.71	23.71	-
May 26, 2022	23.71	23.71	23.71	23.71	23.71	-
May 25, 2022	23.71	23.71	23.71	23.71	23.71	-
May 24, 2022	23.71	23.71	23.71	23.71	23.71	100
May 23, 2022	25.72	25.72	25.72	25.72	25.72	-
May 20, 2022	25.72	25.72	25.72	25.72	25.72	-
May 19, 2022	25.72	25.72	25.72	25.72	25.72	400
May 18, 2022	27.03	27.03	27.03	27.03	27.03	-
May 17, 2022	27.08	27.08	27.02	27.03	27.03	2,600
May 16, 2022	26.59	26.59	26.55	26.55	26.55	800
May 13, 2022	25.59	25.59	25.59	25.59	25.59	100
May 12, 2022	24.08	24.08	24.08	24.08	24.08	-
May 11, 2022	24.08	24.08	24.08	24.08	24.08	-
May 10, 2022	23.89	24.08	23.79	24.08	24.08	400
May 09, 2022	24.54	24.54	24.54	24.54	24.54	100
May 06, 2022	25.05	25.05	25.05	25.05	25.05	-
May 05, 2022	25.96	25.96	24.67	25.05	25.05	1,000
May 04, 2022	24.72	24.72	24.72	24.72	24.72	-
May 03, 2022	24.72	24.72	24.72	24.72	24.72	-
May 02, 2022	25.09	25.20	24.72	24.72	24.72	2,000
Apr 29, 2022	25.83	25.83	25.83	25.83	25.83	-
Apr 28, 2022	25.26	25.83	25.18	25.83	25.83	4,800
Apr 27, 2022	27.02	27.02	27.02	27.02	27.02	-
Apr 26, 2022	27.02	27.02	27.02	27.02	27.02	-
Apr 25, 2022	27.02	27.02	27.02	27.02	27.02	400
Apr 22, 2022	28.00	28.00	28.00	28.00	28.00	-
Apr 21, 2022	28.00	28.00	28.00	28.00	28.00	-
Apr 20, 2022	27.94	28.00	27.94	28.00	28.00	500
Apr 19, 2022	26.99	26.99	26.99	26.99	26.99	-
Apr 18, 2022	27.02	27.02	26.99	26.99	26.99	300
Apr 18, 2022	0.095 Dividend
Apr 14, 2022	27.43	27.43	27.43	27.43	27.33	-
Apr 13, 2022	27.19	27.43	27.16	27.43	27.33	1,700
Apr 12, 2022	26.92	27.01	26.83	26.83	26.74	1,400
Apr 11, 2022	27.25	27.25	26.79	26.79	26.70	1,800
Apr 08, 2022	27.30	27.35	27.30	27.35	27.26	1,300
Apr 07, 2022	27.35	27.54	27.22	27.52	27.42	10,600
Apr 06, 2022	27.81	27.92	27.74	27.76	27.66	2,600
Apr 05, 2022	28.42	28.42	28.42	28.42	28.32	-
Apr 04, 2022	28.86	28.86	28.35	28.42	28.32	2,300
Apr 01, 2022	28.87	28.87	28.53	28.61	28.51	400
Mar 31, 2022	29.44	29.44	29.44	29.44	29.34	100
Mar 30, 2022	30.48	30.48	30.48	30.48	30.37	-
Mar 29, 2022	30.02	30.48	29.95	30.48	30.37	1,900
Mar 28, 2022	29.54	29.54	29.53	29.53	29.43	200
Mar 25, 2022	30.21	30.21	29.30	29.47	29.37	800
Mar 24, 2022	31.98	31.98	30.82	30.94	30.83	1,600
Mar 23, 2022	31.11	31.11	31.11	31.11	31.00	100
Mar 22, 2022	31.11	31.11	31.11	31.11	31.00	-
Mar 21, 2022	31.11	31.11	31.11	31.11	31.00	-
Mar 18, 2022	31.11	31.11	31.11	31.11	31.00	-
Mar 17, 2022	31.11	31.11	31.11	31.11	31.00	200
Mar 16, 2022	31.03	31.03	30.94	30.94	30.83	1,000
Mar 15, 2022	31.05	31.23	30.96	31.23	31.12	1,200
Mar 14, 2022	32.79	33.41	31.56	31.56	31.45	1,100
Mar 11, 2022	32.50	32.50	32.06	32.06	31.95	2,400
Mar 10, 2022	32.19	32.19	32.09	32.09	31.98	1,300
Mar 09, 2022	31.69	31.73	31.68	31.73	31.62	500
Mar 08, 2022	31.01	31.42	30.85	31.13	31.02	4,900
Mar 07, 2022	32.16	32.16	32.16	32.16	32.05	100
Mar 04, 2022	32.21	32.21	32.21	32.21	32.10	100
Mar 03, 2022	32.99	32.99	32.99	32.99	32.88	-
Mar 02, 2022	32.99	32.99	32.99	32.99	32.88	500
Mar 01, 2022	33.05	33.05	32.67	32.67	32.56	2,700
Feb 28, 2022	33.27	33.34	33.12	33.12	33.01	3,000
Feb 25, 2022	32.88	33.08	32.83	33.08	32.97	2,000
Feb 24, 2022	31.80	32.34	31.80	32.34	32.23	3,700
Feb 23, 2022	32.61	32.89	32.13	32.13	32.02	5,300
Feb 22, 2022	33.91	33.91	33.91	33.91	33.79	-
Feb 18, 2022	33.87	33.91	33.87	33.91	33.79	1,000
Feb 17, 2022	34.01	34.01	34.01	34.01	33.89	200
Feb 16, 2022	34.16	34.21	33.86	34.00	33.88	2,500
Feb 15, 2022	34.50	34.50	34.30	34.38	34.26	2,900
Feb 14, 2022	33.85	34.09	33.85	34.09	33.97	700
Feb 11, 2022	36.08	36.08	34.94	34.94	34.82	2,700
Feb 10, 2022	36.42	36.42	36.03	36.03	35.91	3,400
Feb 09, 2022	36.24	36.41	36.19	36.41	36.28	700
Feb 08, 2022	35.28	35.48	34.95	35.48	35.36	1,900
Feb 07, 2022	35.64	35.92	35.58	35.58	35.46	3,800
Feb 04, 2022	36.05	36.09	36.01	36.09	35.97	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,409.91+151.59(+0.79%)

S&P 5003,898.56-1.55(-0.04%)

DOW31,515.81+77.55(+0.25%)

CAD/USD0.7765-0.0003(-0.04%)

CRUDE OIL110.48+0.91(+0.83%)

BTC-CAD26,794.98-66.05(-0.25%)

STOCKS SHED MOST GAINS AS CHOPPY TRADING PERSISTS

Hardwoods Distribution Inc. (HDIUF)

S&P/TSX
19,409.91
+151.59(+0.79%)

S&P 500
3,898.56
-1.55(-0.04%)

DOW
31,515.81
+77.55(+0.25%)

CAD/USD
0.7765
-0.0003(-0.04%)

CRUDE OIL
110.48
+0.91(+0.83%)

BTC-CAD
26,794.98
-66.05(-0.25%)