Canada markets open in 5 hours 39 minutes

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.18000.0000 (0.00%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20221.25001.34001.01001.18001.180063,457
Jan. 21, 20221.40001.49001.18001.18001.180046,103
Jan. 20, 20221.53001.58001.48001.50001.500098,338
Jan. 19, 20221.61001.64001.54001.60001.600047,442
Jan. 18, 20221.66001.69001.55001.63001.630075,180
Jan. 17, 20221.66001.66001.60001.65001.650013,200
Jan. 14, 20221.70001.75001.68001.74001.740074,219
Jan. 13, 20221.50001.69001.50001.67001.670077,347
Jan. 12, 20221.75001.75001.54001.60001.6000138,635
Jan. 11, 20221.75001.75001.69001.74001.740039,376
Jan. 10, 20221.77001.79001.71001.75001.750044,390
Jan. 07, 20221.78001.82001.72001.78001.780083,988
Jan. 06, 20221.80001.80001.74001.78001.780070,608
Jan. 05, 20221.73001.81001.73001.80001.800087,434
Jan. 04, 20221.84001.85001.74001.78001.780060,191
Dec. 31, 20211.67001.85001.67001.68001.680062,463
Dec. 30, 20211.72001.85001.66001.67001.670044,481
Dec. 29, 20211.73002.00001.65001.65001.650095,729
Dec. 24, 20211.75001.75001.70001.70001.700014,220
Dec. 23, 20211.89001.89001.69001.75001.750079,293
Dec. 22, 20211.95001.95001.75001.84001.840026,425
Dec. 21, 20211.89001.89001.70001.76001.760012,088
Dec. 20, 20211.84001.84001.60001.65001.650065,639
Dec. 17, 20211.95001.96001.86001.86001.860053,436
Dec. 16, 20212.07002.07001.96001.97001.970017,265
Dec. 15, 20212.06002.06001.96002.03002.030033,532
Dec. 14, 20212.05002.06002.00002.06002.060028,824
Dec. 13, 20212.00002.06001.99002.03002.030029,604
Dec. 10, 20211.98002.04001.93002.03002.030042,212
Dec. 09, 20211.93002.01001.91001.95001.950068,497
Dec. 08, 20211.74001.95001.73001.90001.900070,941
Dec. 07, 20211.88001.95001.73001.73001.730040,783
Dec. 06, 20211.95001.95001.80001.90001.900081,844
Dec. 03, 20211.99001.99001.91001.91001.910050,281
Dec. 02, 20211.99002.00001.91001.94001.940024,634
Dec. 01, 20211.99002.05001.91001.92001.920078,541
Nov. 30, 20212.11002.11001.84002.00002.000039,546
Nov. 29, 20211.95002.15001.85002.07002.0700238,763
Nov. 26, 20211.81002.09001.72001.72001.720072,585
Nov. 25, 20211.95001.95001.82001.82001.820011,686
Nov. 24, 20211.73001.93001.61001.93001.9300187,938
Nov. 23, 20211.74001.79001.36001.50001.5000303,979
Nov. 22, 20212.33002.33001.75001.75001.7500340,402
Nov. 19, 20212.49002.63002.25002.28002.2800149,336
Nov. 18, 20212.80003.01002.44002.58002.5800376,573
Nov. 17, 20212.51002.80002.51002.80002.8000504,764
Nov. 16, 20212.17002.57002.17002.55002.5500280,499
Nov. 15, 20212.39002.42002.31002.42002.4200163,901
Nov. 12, 20212.25002.38002.25002.38002.380088,513
Nov. 11, 20212.29002.38002.25002.38002.3800318,415
Nov. 10, 20212.12002.30002.06002.22002.2200251,866
Nov. 09, 20211.96002.10001.96002.10002.1000113,505
Nov. 08, 20212.10002.10001.96001.98001.980029,216
Nov. 05, 20212.00002.14001.99002.10002.100072,000
Nov. 04, 20212.03002.05001.85001.99001.9900114,078
Nov. 03, 20212.00002.07002.00002.04002.0400134,213
Nov. 02, 20212.30002.33001.93001.95001.9500155,330
Nov. 01, 20211.80002.50001.80002.30002.3000468,111
Oct. 29, 20211.76002.00001.76001.95001.9500359,684
Oct. 28, 20211.71001.78001.65001.75001.7500209,050
Oct. 27, 20211.72001.73001.64001.64001.640093,801
Oct. 26, 20211.60001.72001.60001.72001.720069,973
Oct. 25, 20211.69001.71001.67001.70001.700064,736
Oct. 22, 20211.64001.68001.60001.68001.6800100,380
Oct. 21, 20211.63001.65001.58001.64001.6400134,623
Oct. 20, 20211.46001.63001.46001.63001.6300191,222
Oct. 19, 20211.46001.47001.37001.45001.4500103,210
Oct. 18, 20211.55001.59001.36001.37001.3700102,776
Oct. 15, 20211.45001.65001.45001.52001.5200302,556
Oct. 14, 20211.44001.45001.38001.45001.4500109,127
Oct. 13, 20211.24001.44001.22001.40001.4000128,160
Oct. 12, 20211.30001.48001.21001.25001.2500144,339
Oct. 08, 20211.22001.30001.15001.29001.290041,711
Oct. 07, 20211.21001.25001.13001.24001.240045,446
Oct. 06, 20211.21001.24001.10001.21001.2100100,335
Oct. 05, 20211.18001.23001.05001.21001.2100118,726
Oct. 04, 20211.15001.19001.13001.18001.180054,728
Oct. 01, 20211.13001.15001.08001.15001.150024,900
Sep. 30, 20211.17001.18001.10001.13001.130049,170
Sep. 29, 20211.10001.16001.10001.16001.160051,050
Sep. 28, 20211.10001.16000.89001.10001.100044,004
Sep. 27, 20211.15001.17001.10001.10001.100031,312
Sep. 24, 20211.14001.16001.10001.16001.160019,776
Sep. 23, 20211.15001.15000.75001.15001.150017,977
Sep. 22, 20211.15001.15001.15001.15001.15002,600
Sep. 21, 20211.19001.19001.12001.15001.150012,200
Sep. 20, 20211.08001.20001.05001.20001.200038,567
Sep. 17, 20211.10001.13001.00001.08001.080013,400
Sep. 16, 20211.17001.17001.00001.13001.130012,255
Sep. 15, 20211.20001.21001.13001.17001.170023,164
Sep. 14, 20211.20001.21001.19001.21001.210030,389
Sep. 13, 20211.21001.22001.20001.21001.210057,316
Sep. 10, 20211.16001.21001.14001.21001.2100131,280
Sep. 09, 20211.07001.18001.07001.18001.1800179,496
Sep. 08, 20210.78001.19000.78001.10001.1000101,111
Sep. 07, 20211.20001.20000.75000.78000.780028,131
Sep. 03, 20210.70000.70000.70000.70000.7000-
Sep. 02, 20210.70000.70000.70000.70000.7000-
Sep. 01, 20210.70000.70000.70000.70000.7000-
Aug. 31, 20210.55000.70000.55000.70000.70002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...