Canada markets closed

Hillcrest Energy Technologies Ltd. (HEAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0200 (+25.00%)
At close: 03:59PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20230.08000.10000.08000.10000.1000501,710
Mar 20, 20230.08000.08000.07000.08000.0800209,064
Mar 17, 20230.08000.08000.07500.08000.080041,610
Mar 16, 20230.07500.08000.07000.07500.0750356,355
Mar 15, 20230.08000.08000.07500.08000.0800193,129
Mar 14, 20230.07500.08500.07500.08500.0850122,500
Mar 13, 20230.08500.08500.07000.08000.0800145,995
Mar 10, 20230.08000.08500.07500.08000.080070,315
Mar 09, 20230.07500.08500.07500.08500.0850188,174
Mar 08, 20230.08000.08000.07500.08000.080056,789
Mar 07, 20230.08000.08000.07500.08000.0800144,933
Mar 06, 20230.08000.08500.07500.07500.075090,300
Mar 03, 20230.08500.08500.07500.08000.0800304,324
Mar 02, 20230.08000.08500.08000.08500.0850153,275
Mar 01, 20230.08000.08000.07500.07500.075035,550
Feb 28, 20230.08000.08500.07500.08000.080077,808
Feb 27, 20230.08000.08000.08000.08000.0800119,814
Feb 24, 20230.08000.08000.08000.08000.0800202,850
Feb 23, 20230.08500.09000.08000.08500.0850542,889
Feb 22, 20230.09000.09000.08500.08500.0850154,587
Feb 21, 20230.08500.08500.08000.08500.0850116,890
Feb 17, 20230.09000.09000.08500.08500.0850225,148
Feb 16, 20230.09500.09500.08500.09000.0900392,000
Feb 15, 20230.09500.09500.09000.09000.0900302,735
Feb 14, 20230.09500.09500.09000.09000.0900137,715
Feb 13, 20230.09500.10500.09500.09500.0950389,427
Feb 10, 20230.09000.09500.09000.09500.0950305,088
Feb 09, 20230.09500.09500.08500.09500.0950316,900
Feb 08, 20230.09000.09500.09000.09000.090056,194
Feb 07, 20230.09000.09000.08500.09000.0900165,750
Feb 06, 20230.09500.09500.09500.09500.095063,000
Feb 03, 20230.09500.10000.09000.09500.0950173,480
Feb 02, 20230.09000.10500.09000.10000.1000425,336
Feb 01, 20230.09000.09500.09000.09500.095065,578
Jan 31, 20230.09000.09000.08500.09000.090087,000
Jan 30, 20230.09000.09500.09000.09000.0900268,295
Jan 27, 20230.09500.09500.09000.09000.090099,700
Jan 26, 20230.10000.10000.10000.10000.10003,000
Jan 25, 20230.09500.10000.09500.10000.100052,000
Jan 24, 20230.09000.10000.09000.10000.1000241,977
Jan 23, 20230.10000.10000.09500.10000.100029,001
Jan 20, 20230.09000.10000.09000.10000.1000174,419
Jan 19, 20230.09500.09500.09000.09000.0900166,060
Jan 18, 20230.09500.09500.09500.09500.095082,250
Jan 17, 20230.09500.09500.09500.09500.095021,069
Jan 16, 20230.09500.09500.09000.09000.090068,990
Jan 13, 20230.09500.10000.09000.09500.0950229,750
Jan 12, 20230.09500.10000.08500.10000.1000287,070
Jan 11, 20230.10000.10000.08000.09500.09501,269,157
Jan 10, 20230.10000.10000.09500.10000.1000235,400
Jan 09, 20230.10000.10000.09500.09500.095086,910
Jan 06, 20230.10000.10500.10000.10000.100017,075
Jan 05, 20230.11000.11000.10000.10000.1000282,237
Jan 04, 20230.10000.11000.10000.11000.1100126,771
Jan 03, 20230.10000.10500.10000.10000.1000155,975
Dec 30, 20220.10500.10500.10000.10000.100038,182
Dec 29, 20220.10000.10500.09500.10500.1050152,500
Dec 28, 20220.10000.10500.09500.09500.0950440,425
Dec 23, 20220.10500.10500.10000.10000.100086,861
Dec 22, 20220.10000.10500.10000.10500.1050271,866
Dec 21, 20220.10000.10500.10000.10000.100087,290
Dec 20, 20220.10500.10500.10000.10500.105076,000
Dec 19, 20220.10000.10500.10000.10000.100064,459
Dec 16, 20220.10500.10500.10000.10500.1050352,310
Dec 15, 20220.11000.11000.10000.10000.1000275,490
Dec 14, 20220.11000.11000.11000.11000.110038,834
Dec 13, 20220.11000.11500.11000.11000.110072,839
Dec 12, 20220.11500.11500.11000.11000.1100324,216
Dec 09, 20220.11000.11500.10500.11000.1100332,095
Dec 08, 20220.11000.11000.10500.11000.1100323,597
Dec 07, 20220.11000.11000.10000.11000.1100208,207
Dec 06, 20220.10500.11000.10000.10500.1050288,470
Dec 05, 20220.10500.10500.10000.10000.1000388,466
Dec 02, 20220.11000.11000.11000.11000.110055,455
Dec 01, 20220.11000.11500.10500.10500.105086,010
Nov 30, 20220.10500.11000.10500.10500.1050238,000
Nov 29, 20220.10500.11000.10000.10500.1050213,014
Nov 28, 20220.10500.10500.10000.10000.1000144,040
Nov 25, 20220.10000.11000.10000.10500.1050129,855
Nov 24, 20220.11000.11000.10500.10500.1050256,865
Nov 23, 20220.11500.12000.11000.11000.1100124,500
Nov 22, 20220.11000.11500.10500.11500.1150364,328
Nov 21, 20220.11500.11500.11000.11000.1100434,567
Nov 18, 20220.11500.11500.11500.11500.115078,017
Nov 17, 20220.11500.11500.11500.11500.1150266,425
Nov 16, 20220.12000.12500.11500.12000.120055,142
Nov 15, 20220.12500.13000.11500.12500.1250120,815
Nov 14, 20220.13000.13000.12000.12500.1250113,773
Nov 11, 20220.12000.13000.12000.13000.130059,154
Nov 10, 20220.12000.12500.12000.12500.125025,022
Nov 09, 20220.11500.12500.11500.12000.1200324,979
Nov 08, 20220.12000.12000.11500.12000.120083,520
Nov 07, 20220.12000.12500.11500.12000.120080,802
Nov 04, 20220.12000.12500.11500.12500.125055,620
Nov 03, 20220.12000.12000.11500.12000.120098,000
Nov 02, 20220.12000.12500.11500.12000.1200130,835
Nov 01, 20220.12500.12500.11500.12000.120084,631
Oct 31, 20220.13000.13000.11500.12500.1250252,165
Oct 28, 20220.13500.13500.12000.12500.1250554,082
Oct 27, 20220.13500.14000.13000.13500.135052,211
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...