HELX.V - Helix Applications Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.13000.13000.13000.13000.130024,000
Sep 19, 20190.13000.13000.13000.13000.130024,000
Sep 18, 20190.13000.13000.13000.13000.1300-
Sep 17, 20190.13000.13000.13000.13000.1300-
Sep 16, 20190.13000.13000.13000.13000.1300-
Sep 13, 20190.14000.14000.13000.13000.13003,800
Sep 12, 20190.14000.14000.13000.13000.130016,000
Sep 11, 20190.13000.13000.13000.13000.1300-
Sep 10, 20190.13000.13000.13000.13000.1300-
Sep 09, 20190.13000.13000.13000.13000.130035,000
Sep 06, 20190.16000.16000.16000.16000.1600-
Sep 05, 20190.16000.16000.16000.16000.1600100
Sep 04, 20190.16000.16000.16000.16000.1600400
Sep 03, 20190.13000.16000.13000.16000.160019,700
Aug 30, 20190.13000.13000.13000.13000.1300-
Aug 29, 20190.13000.13000.13000.13000.1300400
Aug 28, 20190.13000.13000.13000.13000.13001,000
Aug 27, 20190.14000.14000.13000.13000.130025,700
Aug 26, 20190.15000.15000.15000.15000.1500-
Aug 23, 20190.15000.15000.15000.15000.1500-
Aug 22, 20190.15000.15000.15000.15000.1500-
Aug 21, 20190.15000.15000.15000.15000.1500-
Aug 20, 20190.15000.15000.15000.15000.15005,000
Aug 19, 20190.15000.15000.15000.15000.15005,500
Aug 16, 20190.15000.15000.15000.15000.1500-
Aug 15, 20190.15000.15000.15000.15000.15004,500
Aug 14, 20190.15000.15000.15000.15000.15004,500
Aug 13, 20190.13000.13000.13000.13000.130012,500
Aug 12, 20190.13000.13000.13000.13000.130012,500
Aug 09, 20190.13000.13000.13000.13000.130012,500
Aug 08, 20190.16000.16000.15000.15000.150035,300
Aug 07, 20190.20000.20000.20000.20000.20001,100
Aug 06, 20190.20000.20000.20000.20000.20001,100
Aug 02, 20190.20000.20000.20000.20000.20001,100
Aug 01, 20190.20000.20000.20000.20000.20001,100
Jul 31, 20190.20000.20000.20000.20000.20001,100
Jul 30, 20190.23000.23000.20000.20000.200020,000
Jul 29, 20190.20000.20000.20000.20000.2000-
Jul 26, 20190.23000.23000.20000.20000.200020,000
Jul 25, 20190.23000.23000.20000.20000.200020,000
Jul 24, 20190.23000.23000.20000.20000.200020,000
Jul 23, 20190.23000.23000.20000.20000.200020,000
Jul 22, 20190.22000.22000.22000.22000.220024,000
Jul 19, 20190.21000.21000.21000.21000.21005,000
Jul 18, 20190.21000.21000.21000.21000.21005,000
Jul 17, 20190.22000.22000.22000.22000.220029,100
Jul 16, 20190.24000.24000.22000.22000.220020,000
Jul 15, 20190.22000.22000.22000.22000.220023,000
Jul 12, 20190.22000.22000.22000.22000.220030,000
Jul 11, 20190.22000.22000.22000.22000.22003,000
Jul 10, 20190.22000.22000.22000.22000.22003,000
Jul 09, 20190.22000.22000.21000.21000.210025,000
Jul 08, 20190.22000.22000.22000.22000.220015,000
Jul 05, 20190.22000.22000.22000.22000.220015,000
Jul 04, 20190.22000.22000.22000.22000.22005,000
Jul 03, 20190.21000.21000.21000.21000.2100-
Jul 02, 20190.22000.22000.21000.21000.21005,500
Jun 28, 20190.25000.25000.25000.25000.250010,500
Jun 27, 20190.25000.25000.25000.25000.250010,500
Jun 26, 20190.25000.25000.25000.25000.2500-
Jun 25, 20190.25000.25000.25000.25000.2500-
Jun 24, 20190.25000.25000.25000.25000.2500-
Jun 21, 20190.25000.25000.25000.25000.250010,500
Jun 20, 20190.25000.25000.25000.25000.25005,000
Jun 19, 20190.23000.23000.23000.23000.230010,000
Jun 18, 20190.25000.25000.21000.21000.210090,700
Jun 17, 20190.23000.23000.23000.23000.2300-
Jun 14, 20190.23000.23000.23000.23000.2300-
Jun 13, 20190.23000.23000.23000.23000.2300-
Jun 12, 20190.23000.23000.23000.23000.2300-
Jun 11, 20190.23000.23000.23000.23000.2300-
Jun 10, 20190.23000.23000.23000.23000.2300-
Jun 07, 20190.22000.23000.21000.23000.230090,800
Jun 06, 20190.25000.25000.22000.22000.220019,900
Jun 05, 20190.23000.23000.23000.23000.2300-
Jun 04, 20190.23000.23000.23000.23000.23005,000
Jun 03, 20190.22000.22000.22000.22000.2200-
May 31, 20190.22000.22000.22000.22000.22003,000
May 30, 20190.23000.25000.22000.22000.22008,000
May 29, 20190.23000.23000.22000.22000.2200129,000
May 28, 20190.23000.23000.23000.23000.2300-
May 27, 20190.23000.23000.23000.23000.23008,000
May 24, 20190.23000.23000.23000.23000.2300-
May 23, 20190.23000.23000.23000.23000.23009,000
May 22, 20190.25000.25000.25000.25000.2500-
May 21, 20190.26000.26000.25000.25000.25008,000
May 17, 20190.24000.24000.24000.24000.2400-
May 16, 20190.24000.24000.24000.24000.24005,000
May 15, 20190.24000.24000.24000.24000.2400700
May 14, 20190.28000.28000.20000.24000.240039,000
May 13, 20190.30000.30000.30000.30000.3000-
May 10, 20190.30000.30000.30000.30000.3000700
May 09, 20190.30000.30000.28000.30000.300041,500
May 08, 20190.28000.28000.28000.28000.2800-
May 07, 20190.28000.28000.28000.28000.2800-
May 06, 20190.28000.28000.28000.28000.2800-
May 03, 20190.28000.28000.28000.28000.28008,500
May 02, 20190.28000.28000.28000.28000.28008,500
May 01, 20190.28000.28000.28000.28000.28001,500
Apr 30, 20190.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...