Canada Markets close in 2 hrs 41 mins

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.33000.0000 (0.00%)
As of 12:28PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.31000.33000.31000.33000.33005,857
Aug 12, 20220.30500.33000.30500.33000.33003,166
Aug 11, 20220.34500.34500.30500.30500.305012,125
Aug 10, 20220.34500.36000.34500.36000.36004,100
Aug 09, 20220.33000.33500.31000.33000.330016,221
Aug 08, 20220.35000.35500.32500.32500.325022,379
Aug 05, 20220.35000.35000.35000.35000.35009,436
Aug 04, 20220.32000.33000.32000.33000.330017,570
Aug 03, 20220.34500.35000.34500.35000.35002,800
Aug 02, 20220.32500.35000.32500.34500.345020,564
Jul 29, 20220.33500.34000.33500.34000.34003,966
Jul 28, 20220.35500.35500.34000.34000.34004,050
Jul 27, 20220.32500.34500.32500.34500.34509,747
Jul 26, 20220.30500.35500.30500.34000.340078,110
Jul 25, 20220.35500.35500.34500.35500.355012,400
Jul 22, 20220.38500.38500.34500.35500.355099,480
Jul 21, 20220.41000.41000.37000.39500.39505,700
Jul 20, 20220.41000.41000.40000.40000.40006,127
Jul 19, 20220.39500.40000.39500.40000.400031,625
Jul 18, 20220.38000.38000.38000.38000.380022,729
Jul 15, 20220.38500.40000.36000.36000.360022,938
Jul 14, 20220.39500.41000.37500.37500.375055,092
Jul 13, 20220.44500.44500.41000.41500.415010,873
Jul 12, 20220.40000.41000.40000.41000.41008,136
Jul 11, 20220.40000.41000.40000.40500.405018,500
Jul 08, 20220.41500.41500.41500.41500.415010,500
Jul 07, 20220.42000.44500.41500.41500.415036,540
Jul 06, 20220.40500.46000.40500.43500.435016,100
Jul 05, 20220.46000.46000.42500.42500.425027,862
Jul 04, 20220.45500.45500.45500.45500.45502,548
Jun 30, 20220.45000.50000.43000.45500.455081,501
Jun 29, 20220.52000.52000.45000.49500.495042,045
Jun 28, 20220.46000.51000.46000.48500.4850117,860
Jun 27, 20220.39000.47000.38000.44500.445033,555
Jun 24, 20220.48000.48000.39000.42000.420010,700
Jun 23, 20220.42000.46500.40000.40000.400052,125
Jun 22, 20220.45000.45000.39000.39000.39002,927
Jun 21, 20220.45000.45000.39000.44500.445028,345
Jun 20, 20220.40000.45000.39500.45000.45008,250
Jun 17, 20220.43000.43500.40000.40000.400025,750
Jun 16, 20220.36500.40500.36500.38500.385024,502
Jun 15, 20220.44500.44500.36500.41000.410068,116
Jun 14, 20220.41500.42500.39000.39500.395054,684
Jun 13, 20220.46000.49000.41500.42000.420024,942
Jun 10, 20220.47500.52000.47500.48000.480026,700
Jun 09, 20220.58000.58000.53000.53000.530010,520
Jun 08, 20220.52000.56000.52000.56000.560029,157
Jun 07, 20220.45000.53000.45000.50000.50007,801
Jun 06, 20220.57000.60000.55000.55000.550015,134
Jun 03, 20220.57000.61000.57000.61000.61009,000
Jun 02, 20220.63000.63000.57000.57000.570022,199
Jun 01, 20220.60000.65000.60000.65000.650095,007
May 31, 20220.60000.65000.56000.65000.650031,600
May 30, 20220.45000.55000.45000.55000.550054,053
May 27, 20220.45500.45500.45500.45500.4550600
May 26, 20220.46000.46000.44500.44500.445010,000
May 25, 20220.44500.46000.44500.45500.455024,011
May 24, 20220.44500.50000.44500.45000.450032,886
May 20, 20220.46500.46500.42000.45000.45007,585
May 19, 20220.44500.44500.43000.43500.435011,450
May 18, 20220.47000.47000.44000.47000.470022,806
May 17, 20220.44000.47000.43500.46500.46504,808
May 16, 20220.43000.43000.40000.41000.410040,544
May 13, 20220.38000.42000.38000.42000.420037,500
May 12, 20220.38000.43000.37500.38000.380062,414
May 11, 20220.44000.44000.37500.43000.430033,691
May 10, 20220.46000.48000.44500.44500.445047,797
May 09, 20220.48000.48000.46000.47000.4700150,025
May 06, 20220.51000.51000.49000.49000.490078,531
May 05, 20220.52000.52000.51000.52000.520081,307
May 04, 20220.53000.54000.53000.54000.540060,703
May 03, 20220.53000.55000.52000.54000.540021,100
May 02, 20220.52000.58000.52000.53000.530023,435
Apr 29, 20220.54000.56000.52000.56000.560025,374
Apr 28, 20220.54000.55000.52000.52000.520025,445
Apr 27, 20220.54000.61000.52000.52000.520067,904
Apr 26, 20220.50000.62000.50000.58000.580047,097
Apr 25, 20220.59000.61000.53000.54000.540031,031
Apr 22, 20220.64000.66000.56000.60000.600060,874
Apr 21, 20220.70000.70000.64000.64000.640064,168
Apr 20, 20220.73000.73000.69000.70000.700034,510
Apr 19, 20220.74000.74000.72000.72000.720036,819
Apr 18, 20220.77000.77000.75000.75000.750028,346
Apr 14, 20220.76000.77000.73000.76000.760066,829
Apr 13, 20220.75000.79000.75000.79000.790093,240
Apr 12, 20220.75000.77000.74000.74000.740057,424
Apr 11, 20220.76000.77000.75000.75000.750033,346
Apr 08, 20220.80000.80000.76000.77000.770050,163
Apr 07, 20220.82000.83000.79000.82000.820077,301
Apr 06, 20220.83000.84000.80000.83000.830073,510
Apr 05, 20220.84000.85000.82000.84000.840035,701
Apr 04, 20220.90000.90000.82000.84000.8400106,801
Apr 01, 20220.84000.92000.82000.91000.9100139,119
Mar 31, 20220.77000.83000.77000.83000.8300107,780
Mar 30, 20220.75000.78000.75000.78000.780083,108
Mar 29, 20220.75000.79000.75000.78000.780032,446
Mar 28, 20220.81000.81000.78000.78000.780058,330
Mar 25, 20220.74000.80000.74000.80000.800069,373
Mar 24, 20220.80000.81000.75000.78000.780073,097
Mar 23, 20220.77000.81000.77000.81000.8100125,966
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...