HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

Hillcrest Energy Technologies Ltd. (HEAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 03:19PM EST

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	22,333
Dec 07, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	27,748
Dec 06, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	43,312
Dec 05, 2023	0.2900	0.3200	0.2900	0.3100	0.3100	70,960
Dec 04, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	62,693
Dec 01, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	95,935
Nov 30, 2023	0.3100	0.3100	0.2800	0.2850	0.2850	47,563
Nov 29, 2023	0.3300	0.3300	0.2900	0.3100	0.3100	108,463
Nov 28, 2023	0.3500	0.3500	0.3200	0.3300	0.3300	53,558
Nov 27, 2023	0.3500	0.3500	0.3300	0.3500	0.3500	9,500
Nov 24, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	13,408
Nov 23, 2023	0.3600	0.3600	0.3300	0.3400	0.3400	20,712
Nov 22, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	23,360
Nov 21, 2023	0.3500	0.3800	0.3500	0.3700	0.3700	7,173
Nov 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	8,233
Nov 17, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	24,800
Nov 16, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,300
Nov 15, 2023	0.3700	0.3700	0.3500	0.3700	0.3700	10,835
Nov 14, 2023	0.3800	0.3800	0.3500	0.3700	0.3700	20,333
Nov 13, 2023	0.3850	0.3850	0.3650	0.3700	0.3700	6,416
Nov 10, 2023	0.3750	0.3850	0.3500	0.3700	0.3700	29,766
Nov 09, 2023	0.3750	0.3800	0.3750	0.3800	0.3800	1,000
Nov 08, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	19,778
Nov 07, 2023	0.3800	0.3800	0.3650	0.3750	0.3750	44,501
Nov 06, 2023	0.3950	0.3950	0.3700	0.3750	0.3750	70,420
Nov 03, 2023	0.3850	0.4000	0.3850	0.3850	0.3850	4,362
Nov 02, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	4,600
Nov 01, 2023	0.3800	0.3900	0.3800	0.3850	0.3850	17,180
Oct 31, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	15,600
Oct 30, 2023	0.3900	0.4000	0.3850	0.4000	0.4000	15,700
Oct 27, 2023	0.4000	0.4000	0.3900	0.3950	0.3950	14,388
Oct 26, 2023	0.4000	0.4000	0.3900	0.3950	0.3950	4,322
Oct 25, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	14,113
Oct 24, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	23,300
Oct 23, 2023	0.4100	0.4100	0.3900	0.4100	0.4100	14,544
Oct 20, 2023	0.4250	0.4250	0.3900	0.4000	0.4000	49,684
Oct 19, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	58,517
Oct 18, 2023	0.4300	0.4300	0.4050	0.4050	0.4050	15,375
Oct 17, 2023	0.4250	0.4250	0.4150	0.4150	0.4150	14,000
Oct 16, 2023	0.4200	0.4250	0.4100	0.4250	0.4250	9,908
Oct 13, 2023	0.4350	0.4350	0.4200	0.4300	0.4300	25,017
Oct 12, 2023	0.4200	0.4400	0.4200	0.4300	0.4300	13,638
Oct 11, 2023	0.3950	0.4100	0.3950	0.4100	0.4100	95,666
Oct 10, 2023	0.3950	0.3950	0.3800	0.3900	0.3900	31,944
Oct 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Oct 05, 2023	0.4200	0.4200	0.3900	0.3950	0.3950	65,127
Oct 04, 2023	0.4200	0.4250	0.4050	0.4250	0.4250	26,469
Oct 03, 2023	0.4200	0.4300	0.4050	0.4200	0.4200	289,347
Oct 02, 2023	0.4300	0.4300	0.4150	0.4150	0.4150	144,360
Sept 29, 2023	0.4300	0.4400	0.4300	0.4300	0.4300	10,028
Sept 28, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	140,000
Sept 27, 2023	0.4000	0.4300	0.3900	0.4300	0.4300	692,980
Sept 26, 2023	0.4300	0.4400	0.4100	0.4400	0.4400	34,350
Sept 25, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	4,245
Sept 22, 2023	0.4350	0.4400	0.4350	0.4400	0.4400	2,470
Sept 21, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	18,199
Sept 20, 2023	0.4300	0.4400	0.4300	0.4350	0.4350	10,833
Sept 19, 2023	0.4300	0.4400	0.4100	0.4400	0.4400	25,653
Sept 18, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	25,417
Sept 15, 2023	0.4500	0.4700	0.4400	0.4500	0.4500	52,270
Sept 14, 2023	0.4450	0.4500	0.4450	0.4500	0.4500	37,711
Sept 13, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	22,111
Sept 12, 2023	0.4500	0.4500	0.4100	0.4450	0.4450	90,206
Sept 11, 2023	0.5000	0.5300	0.4500	0.4700	0.4700	140,518
Sept 08, 2023	0.5700	0.5700	0.5500	0.5500	0.5500	2,713
Sept 07, 2023	0.5400	0.6000	0.5400	0.5900	0.5900	19,100
Sept 06, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	9,712
Sept 05, 2023	0.5100	0.5500	0.5100	0.5500	0.5500	72,089
Sept 01, 2023	0.6100	0.6100	0.5500	0.5500	0.5500	99,950
Aug 31, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	28,888
Aug 30, 2023	0.6300	0.6400	0.6100	0.6100	0.6100	46,677
Aug 29, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	39,196
Aug 28, 2023	0.6200	0.6400	0.6000	0.6300	0.6300	95,691
Aug 25, 2023	0.6300	0.6300	0.5900	0.6000	0.6000	32,645
Aug 24, 2023	0.6300	0.6400	0.6200	0.6200	0.6200	10,580
Aug 23, 2023	0.6400	0.6500	0.6200	0.6200	0.6200	38,575
Aug 22, 2023	0.6600	0.6600	0.6200	0.6400	0.6400	112,035
Aug 21, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	181,251
Aug 18, 2023	0.6200	0.6400	0.6200	0.6400	0.6400	68,695
Aug 17, 2023	0.5900	0.6400	0.5600	0.6300	0.6300	183,238
Aug 16, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	33,650
Aug 15, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	69,118
Aug 14, 2023	0.6400	0.6400	0.5900	0.6000	0.6000	63,345
Aug 11, 2023	0.6400	0.6600	0.6400	0.6600	0.6600	28,392
Aug 10, 2023	0.6300	0.6400	0.6300	0.6300	0.6300	8,500
Aug 09, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	34,117
Aug 08, 2023	0.6500	0.6500	0.6100	0.6300	0.6300	103,213
Aug 04, 2023	0.6100	0.6500	0.6000	0.6400	0.6400	149,692
Aug 03, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	56,134
Aug 02, 2023	0.6100	0.6100	0.6000	0.6100	0.6100	47,356
Aug 01, 2023	0.5900	0.6000	0.5900	0.5900	0.5900	32,219
Jul 31, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	16,344
Jul 28, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	56,467
Jul 27, 2023	0.5800	0.6000	0.5600	0.5700	0.5700	24,166
Jul 26, 2023	0.5700	0.6000	0.5400	0.5800	0.5800	65,450
Jul 25, 2023	0.5100	0.5200	0.5000	0.5200	0.5200	41,866
Jul 24, 2023	0.5200	0.5200	0.5100	0.5200	0.5200	4,950
Jul 21, 2023	0.4950	0.5000	0.4950	0.5000	0.5000	8,500
Jul 20, 2023	0.5100	0.5100	0.4900	0.4950	0.4950	19,583
Jul 19, 2023	0.5300	0.5300	0.4800	0.5000	0.5000	67,736
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,797.24-568.31(-0.94%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

Hillcrest Energy Technologies Ltd. (HEAT.CN)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,797.24
-568.31(-0.94%)