STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Global Helium Corp. (HECO.CN)

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

Add to watchlist

1.1000-0.0500 (-4.35%)

At close: 3:52PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 28, 2021	1.1000	1.1600	0.8900	1.1000	1.1000	45,189
Sep. 27, 2021	1.1500	1.1700	1.1000	1.1000	1.1000	31,312
Sep. 24, 2021	1.1400	1.1600	1.1000	1.1600	1.1600	19,776
Sep. 23, 2021	1.1500	1.1500	0.7500	1.1500	1.1500	17,977
Sep. 22, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	2,600
Sep. 21, 2021	1.1900	1.1900	1.1200	1.1500	1.1500	12,200
Sep. 20, 2021	1.0800	1.2000	1.0500	1.2000	1.2000	38,567
Sep. 17, 2021	1.1000	1.1300	1.0000	1.0800	1.0800	13,400
Sep. 16, 2021	1.1700	1.1700	1.0000	1.1300	1.1300	12,255
Sep. 15, 2021	1.2000	1.2100	1.1300	1.1700	1.1700	23,164
Sep. 14, 2021	1.2000	1.2100	1.1900	1.2100	1.2100	30,389
Sep. 13, 2021	1.2100	1.2200	1.2000	1.2100	1.2100	57,316
Sep. 10, 2021	1.1600	1.2100	1.1400	1.2100	1.2100	131,280
Sep. 09, 2021	1.0700	1.1800	1.0700	1.1800	1.1800	179,496
Sep. 08, 2021	0.7800	1.1900	0.7800	1.1000	1.1000	101,111
Sep. 07, 2021	1.2000	1.2000	0.7500	0.7800	0.7800	28,131
Sep. 03, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep. 02, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep. 01, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug. 31, 2021	0.5500	0.7000	0.5500	0.7000	0.7000	2,000
Aug. 30, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	-
Aug. 27, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	5,000
Aug. 26, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	500
Aug. 25, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Aug. 24, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 23, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 20, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 19, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 18, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 17, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	1,370
Aug. 16, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 13, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 12, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 11, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug. 10, 2021	0.7600	0.7600	0.6100	0.6100	0.6100	9,759
Aug. 09, 2021	0.8700	0.8700	0.8000	0.8000	0.8000	7,000
Aug. 06, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug. 05, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug. 04, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug. 03, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	500
Jul. 30, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 29, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 28, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 27, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 26, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 23, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 22, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 21, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 20, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 19, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 16, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 15, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 14, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul. 13, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Jul. 12, 2021	1.0000	1.0000	0.8000	0.8000	0.8000	400
Jul. 09, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul. 08, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul. 07, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul. 06, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul. 05, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul. 02, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun. 30, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun. 29, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun. 28, 2021	-	-	-	-	-	-
Jun. 25, 2021	-	-	-	-	-	-
Jun. 24, 2021	-	-	-	-	-	-
Jun. 23, 2021	-	-	-	-	-	-
Jun. 22, 2021	-	-	-	-	-	-
Jun. 21, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun. 18, 2021	1.1900	1.2000	1.1900	1.2000	1.2000	7,000
Jun. 17, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun. 16, 2021	1.1800	1.2000	1.1800	1.2000	1.2000	12,400
Jun. 15, 2021	1.2000	1.2000	1.1800	1.1800	1.1800	2,300
Jun. 14, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun. 11, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun. 10, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun. 09, 2021	1.1500	1.2000	1.1500	1.2000	1.2000	15,000
Jun. 08, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jun. 07, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	3,150
Jun. 04, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun. 03, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	230
Jun. 02, 2021	1.1400	1.1400	1.1400	1.1400	1.1400	10,000
Jun. 01, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	-
May 31, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	10,000
May 28, 2021	1.1500	1.1500	1.1500	1.1500	1.1500	13,000
May 27, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	6,000
May 26, 2021	1.0500	1.1000	1.0500	1.1000	1.1000	10,500
May 25, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	8,222
May 21, 2021	1.0500	1.0500	1.0000	1.0000	1.0000	7,500
May 20, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	10,000
May 19, 2021	0.7500	1.0000	0.7500	1.0000	1.0000	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX20,174.14-70.16(-0.35%)

S&P 5004,352.63-1.56(-0.04%)

DOW34,299.99+380.19(+1.12%)

CAD/USD0.7887+0.0003(+0.0426%)

BTC-CAD52,047.77-1,956.21(-3.62%)

CMC Crypto 2001,033.22-7.26(-0.70%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Global Helium Corp. (HECO.CN)

S&P/TSX
20,174.14
-70.16(-0.35%)

S&P 500
4,352.63
-1.56(-0.04%)

DOW
34,299.99
+380.19(+1.12%)

CAD/USD
0.7887
+0.0003(+0.0426%)

BTC-CAD
52,047.77
-1,956.21(-3.62%)

CMC Crypto 200
1,033.22
-7.26(-0.70%)