Canada markets closed

Hillcrest Energy Technologies Ltd. (HEAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 03:19PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.29000.30000.29000.30000.300022,333
Dec 07, 20230.29000.30000.28000.30000.300027,748
Dec 06, 20230.30000.31000.29000.30000.300043,312
Dec 05, 20230.29000.32000.29000.31000.310070,960
Dec 04, 20230.29000.30000.29000.30000.300062,693
Dec 01, 20230.30000.30000.29000.30000.300095,935
Nov 30, 20230.31000.31000.28000.28500.285047,563
Nov 29, 20230.33000.33000.29000.31000.3100108,463
Nov 28, 20230.35000.35000.32000.33000.330053,558
Nov 27, 20230.35000.35000.33000.35000.35009,500
Nov 24, 20230.35000.36000.35000.36000.360013,408
Nov 23, 20230.36000.36000.33000.34000.340020,712
Nov 22, 20230.37000.37000.35000.36000.360023,360
Nov 21, 20230.35000.38000.35000.37000.37007,173
Nov 20, 20230.36000.36000.36000.36000.36008,233
Nov 17, 20230.36000.37000.35000.37000.370024,800
Nov 16, 20230.36000.36000.36000.36000.36001,300
Nov 15, 20230.37000.37000.35000.37000.370010,835
Nov 14, 20230.38000.38000.35000.37000.370020,333
Nov 13, 20230.38500.38500.36500.37000.37006,416
Nov 10, 20230.37500.38500.35000.37000.370029,766
Nov 09, 20230.37500.38000.37500.38000.38001,000
Nov 08, 20230.38000.38000.36000.36000.360019,778
Nov 07, 20230.38000.38000.36500.37500.375044,501
Nov 06, 20230.39500.39500.37000.37500.375070,420
Nov 03, 20230.38500.40000.38500.38500.38504,362
Nov 02, 20230.39000.39000.38500.38500.38504,600
Nov 01, 20230.38000.39000.38000.38500.385017,180
Oct 31, 20230.40000.40000.39000.39000.390015,600
Oct 30, 20230.39000.40000.38500.40000.400015,700
Oct 27, 20230.40000.40000.39000.39500.395014,388
Oct 26, 20230.40000.40000.39000.39500.39504,322
Oct 25, 20230.38000.40000.38000.40000.400014,113
Oct 24, 20230.40000.40000.38000.38000.380023,300
Oct 23, 20230.41000.41000.39000.41000.410014,544
Oct 20, 20230.42500.42500.39000.40000.400049,684
Oct 19, 20230.41000.41000.40000.40000.400058,517
Oct 18, 20230.43000.43000.40500.40500.405015,375
Oct 17, 20230.42500.42500.41500.41500.415014,000
Oct 16, 20230.42000.42500.41000.42500.42509,908
Oct 13, 20230.43500.43500.42000.43000.430025,017
Oct 12, 20230.42000.44000.42000.43000.430013,638
Oct 11, 20230.39500.41000.39500.41000.410095,666
Oct 10, 20230.39500.39500.38000.39000.390031,944
Oct 06, 20230.40000.40000.40000.40000.40003,000
Oct 05, 20230.42000.42000.39000.39500.395065,127
Oct 04, 20230.42000.42500.40500.42500.425026,469
Oct 03, 20230.42000.43000.40500.42000.4200289,347
Oct 02, 20230.43000.43000.41500.41500.4150144,360
Sept 29, 20230.43000.44000.43000.43000.430010,028
Sept 28, 20230.41000.44000.41000.44000.4400140,000
Sept 27, 20230.40000.43000.39000.43000.4300692,980
Sept 26, 20230.43000.44000.41000.44000.440034,350
Sept 25, 20230.44000.44000.43000.43000.43004,245
Sept 22, 20230.43500.44000.43500.44000.44002,470
Sept 21, 20230.43000.44000.43000.44000.440018,199
Sept 20, 20230.43000.44000.43000.43500.435010,833
Sept 19, 20230.43000.44000.41000.44000.440025,653
Sept 18, 20230.45000.45000.43000.43000.430025,417
Sept 15, 20230.45000.47000.44000.45000.450052,270
Sept 14, 20230.44500.45000.44500.45000.450037,711
Sept 13, 20230.44000.45000.44000.45000.450022,111
Sept 12, 20230.45000.45000.41000.44500.445090,206
Sept 11, 20230.50000.53000.45000.47000.4700140,518
Sept 08, 20230.57000.57000.55000.55000.55002,713
Sept 07, 20230.54000.60000.54000.59000.590019,100
Sept 06, 20230.55000.55000.55000.55000.55009,712
Sept 05, 20230.51000.55000.51000.55000.550072,089
Sept 01, 20230.61000.61000.55000.55000.550099,950
Aug 31, 20230.62000.62000.60000.60000.600028,888
Aug 30, 20230.63000.64000.61000.61000.610046,677
Aug 29, 20230.63000.63000.62000.62000.620039,196
Aug 28, 20230.62000.64000.60000.63000.630095,691
Aug 25, 20230.63000.63000.59000.60000.600032,645
Aug 24, 20230.63000.64000.62000.62000.620010,580
Aug 23, 20230.64000.65000.62000.62000.620038,575
Aug 22, 20230.66000.66000.62000.64000.6400112,035
Aug 21, 20230.64000.66000.64000.65000.6500181,251
Aug 18, 20230.62000.64000.62000.64000.640068,695
Aug 17, 20230.59000.64000.56000.63000.6300183,238
Aug 16, 20230.58000.60000.58000.60000.600033,650
Aug 15, 20230.60000.60000.57000.57000.570069,118
Aug 14, 20230.64000.64000.59000.60000.600063,345
Aug 11, 20230.64000.66000.64000.66000.660028,392
Aug 10, 20230.63000.64000.63000.63000.63008,500
Aug 09, 20230.65000.65000.63000.63000.630034,117
Aug 08, 20230.65000.65000.61000.63000.6300103,213
Aug 04, 20230.61000.65000.60000.64000.6400149,692
Aug 03, 20230.62000.62000.61000.61000.610056,134
Aug 02, 20230.61000.61000.60000.61000.610047,356
Aug 01, 20230.59000.60000.59000.59000.590032,219
Jul 31, 20230.60000.60000.58000.59000.590016,344
Jul 28, 20230.58000.60000.58000.60000.600056,467
Jul 27, 20230.58000.60000.56000.57000.570024,166
Jul 26, 20230.57000.60000.54000.58000.580065,450
Jul 25, 20230.51000.52000.50000.52000.520041,866
Jul 24, 20230.52000.52000.51000.52000.52004,950
Jul 21, 20230.49500.50000.49500.50000.50008,500
Jul 20, 20230.51000.51000.49000.49500.495019,583
Jul 19, 20230.53000.53000.48000.50000.500067,736
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...