Mail

HECO.CN - Global Helium Corp.

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

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.2100	0.2200	0.2100	0.2200	0.2200	6,100
Jun 02, 2023	0.2450	0.2500	0.2450	0.2500	0.2500	1,025
Jun 01, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
May 31, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
May 30, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
May 29, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
May 26, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	1,520
May 25, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	6,000
May 24, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
May 23, 2023	0.2150	0.2150	0.2150	0.2150	0.2150	2,500
May 19, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
May 18, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
May 17, 2023	0.2350	0.2350	0.2100	0.2350	0.2350	4,000
May 16, 2023	0.2050	0.2300	0.2050	0.2300	0.2300	2,636
May 15, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 12, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	500
May 11, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	750
May 10, 2023	0.2150	0.2500	0.2150	0.2150	0.2150	7,850
May 09, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	3,500
May 08, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	3,137
May 05, 2023	0.2650	0.2650	0.2500	0.2500	0.2500	1,500
May 04, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	700
May 03, 2023	0.2650	0.2800	0.2650	0.2800	0.2800	20,422
May 02, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 01, 2023	0.2500	0.2900	0.2500	0.2900	0.2900	40,526
Apr 28, 2023	0.2500	0.2750	0.2500	0.2500	0.2500	52,800
Apr 27, 2023	0.2300	0.2300	0.2150	0.2300	0.2300	10,150
Apr 26, 2023	0.2500	0.2500	0.2150	0.2150	0.2150	23,200
Apr 25, 2023	0.2650	0.2650	0.2050	0.2400	0.2400	35,108
Apr 24, 2023	0.2700	0.3100	0.2700	0.3100	0.3100	6,500
Apr 21, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	9,005
Apr 20, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	5,500
Apr 19, 2023	0.2800	0.2900	0.2650	0.2900	0.2900	12,950
Apr 18, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	7,000
Apr 17, 2023	0.3000	0.3200	0.2600	0.2600	0.2600	39,500
Apr 14, 2023	0.3000	0.3200	0.3000	0.3000	0.3000	11,524
Apr 13, 2023	0.3000	0.3100	0.3000	0.3050	0.3050	13,339
Apr 12, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	7,500
Apr 11, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	2,500
Apr 10, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	11,500
Apr 06, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	7,000
Apr 05, 2023	0.2700	0.3000	0.2700	0.2800	0.2800	4,000
Apr 04, 2023	0.2850	0.3050	0.2800	0.3050	0.3050	19,100
Apr 03, 2023	0.2550	0.2900	0.2550	0.2900	0.2900	14,300
Mar 31, 2023	0.2950	0.3200	0.2950	0.3200	0.3200	15,900
Mar 30, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	36,800
Mar 29, 2023	0.2950	0.3000	0.2700	0.3000	0.3000	22,180
Mar 28, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	5,001
Mar 27, 2023	0.3200	0.3200	0.3000	0.3100	0.3100	56,500
Mar 24, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	6,600
Mar 23, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Mar 22, 2023	0.3700	0.3700	0.3450	0.3450	0.3450	6,000
Mar 21, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	4,500
Mar 20, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	3,071
Mar 17, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	5,000
Mar 16, 2023	0.3300	0.3500	0.3200	0.3500	0.3500	15,788
Mar 15, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	4,000
Mar 14, 2023	0.3600	0.3600	0.3400	0.3500	0.3500	6,121
Mar 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 10, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	13,313
Mar 09, 2023	0.3350	0.3500	0.3350	0.3500	0.3500	10,500
Mar 08, 2023	0.3750	0.4000	0.3400	0.3500	0.3500	15,765
Mar 07, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 02, 2023	0.3650	0.3700	0.3650	0.3700	0.3700	2,911
Mar 01, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	8,322
Feb 28, 2023	0.3300	0.3475	0.3300	0.3300	0.3300	25,784
Feb 27, 2023	0.3300	0.3600	0.3300	0.3600	0.3600	16,500
Feb 24, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Feb 23, 2023	0.3300	0.3450	0.3300	0.3450	0.3450	10,005
Feb 22, 2023	0.3500	0.3500	0.3450	0.3450	0.3450	12,514
Feb 21, 2023	0.3350	0.3600	0.3350	0.3600	0.3600	15,020
Feb 17, 2023	0.4000	0.4000	0.3750	0.3750	0.3750	40,693
Feb 16, 2023	0.4100	0.4400	0.3900	0.3900	0.3900	89,510
Feb 15, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	45,000
Feb 14, 2023	0.4100	0.4100	0.4050	0.4050	0.4050	13,500
Feb 13, 2023	0.4150	0.4200	0.4150	0.4150	0.4150	5,400
Feb 10, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Feb 09, 2023	0.4250	0.4250	0.4000	0.4200	0.4200	10,500
Feb 08, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	82,548
Feb 07, 2023	0.4000	0.4300	0.4000	0.4050	0.4050	11,800
Feb 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Feb 03, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	500
Feb 02, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	28,715
Feb 01, 2023	0.3800	0.4200	0.3600	0.4200	0.4200	145,005
Jan 31, 2023	0.4100	0.4100	0.3950	0.4000	0.4000	131,270
Jan 30, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,080
Jan 27, 2023	0.4400	0.4400	0.3800	0.3800	0.3800	9,350
Jan 26, 2023	0.4400	0.4400	0.4000	0.4000	0.4000	3,500
Jan 25, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	13,210
Jan 24, 2023	0.4100	0.4100	0.3800	0.4000	0.4000	16,930
Jan 23, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	9,102
Jan 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 19, 2023	0.3750	0.4100	0.3750	0.4100	0.4100	6,000
Jan 18, 2023	0.4050	0.4050	0.4000	0.4000	0.4000	33,010
Jan 17, 2023	0.4100	0.4100	0.4000	0.4050	0.4050	40,738
Jan 16, 2023	0.4300	0.4300	0.4200	0.4250	0.4250	7,475
Jan 13, 2023	0.4500	0.4500	0.4000	0.4000	0.4000	33,596
Jan 12, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,919
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...