Canada Markets open in 6 hrs 39 mins

H2O Innovation Inc. (HEO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.5600-0.0300 (-1.16%)
At close: 03:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20232.59002.60002.54002.56002.560031,000
Feb 02, 20232.59002.64002.55002.59002.590092,300
Feb 01, 20232.45002.59002.43002.59002.5900241,900
Jan 31, 20232.41002.44002.39002.41002.410024,300
Jan 30, 20232.49002.50002.45002.45002.450013,100
Jan 27, 20232.58002.59002.45002.47002.470048,800
Jan 26, 20232.62002.62002.53002.53002.5300121,700
Jan 25, 20232.40002.59002.39002.59002.5900116,700
Jan 24, 20232.36002.44002.34002.42002.420028,800
Jan 23, 20232.31002.47002.31002.41002.410087,100
Jan 20, 20232.35002.35002.28002.34002.340029,500
Jan 19, 20232.33002.36002.28002.33002.330025,400
Jan 18, 20232.43002.43002.32002.35002.350032,700
Jan 17, 20232.41002.44002.39002.39002.390029,800
Jan 16, 20232.37002.44002.37002.41002.410011,900
Jan 13, 20232.45002.45002.38002.42002.420019,600
Jan 12, 20232.45002.48002.40002.44002.440032,700
Jan 11, 20232.38002.47002.38002.44002.440042,100
Jan 10, 20232.35002.37002.32002.36002.3600230,500
Jan 09, 20232.44002.44002.32002.32002.320037,400
Jan 06, 20232.46002.46002.40002.41002.410027,100
Jan 05, 20232.52002.52002.36002.41002.4100243,800
Jan 04, 20232.42002.51002.40002.50002.500067,800
Jan 03, 20232.61002.65002.42002.42002.420099,400
Dec 30, 20222.52002.65002.50002.57002.5700128,100
Dec 29, 20222.42002.55002.42002.49002.4900112,300
Dec 28, 20222.35002.43002.33002.42002.420083,400
Dec 23, 20222.33002.37002.33002.35002.350028,300
Dec 22, 20222.36002.36002.30002.34002.340028,800
Dec 21, 20222.27002.38002.22002.37002.3700655,800
Dec 20, 20222.15002.20002.12002.20002.200076,700
Dec 19, 20222.12002.16002.08002.12002.1200228,300
Dec 16, 20222.15002.17002.07002.11002.110058,600
Dec 15, 20222.05002.17002.05002.15002.1500186,700
Dec 14, 20222.14002.15002.05002.06002.060029,600
Dec 13, 20222.27002.27002.12002.12002.120043,500
Dec 12, 20222.25002.28002.20002.21002.210049,600
Dec 09, 20222.19002.29002.19002.23002.230055,500
Dec 08, 20222.10002.18002.04002.17002.170093,200
Dec 07, 20222.06002.10002.05002.10002.100033,700
Dec 06, 20222.07002.08002.05002.06002.060044,100
Dec 05, 20222.01002.07002.01002.04002.040015,900
Dec 02, 20222.05002.05001.98002.01002.010020,200
Dec 01, 20222.04002.05002.00002.00002.000042,700
Nov 30, 20222.06002.15002.00002.00002.000099,600
Nov 29, 20222.06002.07002.03002.05002.050016,600
Nov 28, 20222.05002.08002.05002.08002.08006,700
Nov 25, 20222.04002.10002.04002.09002.09009,600
Nov 24, 20222.09002.11002.09002.11002.11009,500
Nov 23, 20222.03002.08002.03002.07002.07006,500
Nov 22, 20222.09002.11002.03002.09002.090052,400
Nov 21, 20222.08002.08001.96002.03002.030033,100
Nov 18, 20222.16002.16002.05002.07002.070029,800
Nov 17, 20222.17002.17002.09002.09002.0900120,100
Nov 16, 20222.14002.18002.14002.17002.170010,600
Nov 15, 20222.20002.22002.14002.14002.140021,100
Nov 14, 20222.14002.24002.14002.19002.190059,400
Nov 11, 20222.17002.20002.12002.14002.140037,000
Nov 10, 20222.15002.16002.12002.15002.150049,900
Nov 09, 20222.12002.19002.09002.09002.090016,700
Nov 08, 20222.04002.18002.04002.11002.110029,100
Nov 07, 20222.07002.08002.04002.07002.070015,100
Nov 04, 20222.09002.11002.05002.07002.070019,900
Nov 03, 20222.08002.10002.05002.06002.06004,800
Nov 02, 20222.09002.09002.01002.06002.060012,700
Nov 01, 20222.02002.10002.00002.02002.020023,300
Oct 31, 20222.03002.07002.03002.07002.070011,400
Oct 28, 20222.11002.12002.01002.06002.0600105,400
Oct 27, 20222.05002.10002.05002.10002.100021,800
Oct 26, 20222.04002.08002.03002.04002.040011,100
Oct 25, 20222.05002.12002.01002.08002.080024,500
Oct 24, 20222.13002.13002.04002.04002.04007,800
Oct 21, 20222.06002.15001.98002.13002.130057,200
Oct 20, 20222.10002.21002.08002.12002.120040,900
Oct 19, 20222.14002.17002.11002.14002.14006,800
Oct 18, 20222.15002.26002.15002.17002.170034,100
Oct 17, 20222.19002.22002.17002.17002.170010,700
Oct 14, 20222.24002.25002.14002.24002.240042,200
Oct 13, 20222.16002.26002.10002.25002.250041,800
Oct 12, 20222.15002.25002.11002.17002.170029,600
Oct 11, 20222.18002.22002.12002.17002.170033,400
Oct 07, 20222.10002.30002.04002.30002.3000130,000
Oct 06, 20222.11002.11002.09002.11002.110019,000
Oct 05, 20222.01002.12001.98002.11002.110044,200
Oct 04, 20221.97002.02001.95002.00002.000057,300
Oct 03, 20222.01002.05001.95001.97001.970084,400
Sept 30, 20222.02002.05002.00002.01002.010024,900
Sept 29, 20222.06002.13002.02002.02002.020042,700
Sept 28, 20222.09002.17002.05002.16002.1600100,400
Sept 27, 20222.08002.08001.98002.06002.060033,000
Sept 26, 20221.95002.01001.94002.00002.000031,900
Sept 23, 20222.00002.00001.95002.00002.000033,900
Sept 22, 20222.07002.07002.01002.01002.010017,200
Sept 21, 20222.01002.08002.00002.04002.04007,600
Sept 20, 20222.01002.05002.00002.00002.000040,100
Sept 19, 20221.95002.06001.89002.06002.060059,800
Sept 16, 20221.90001.95001.90001.95001.950011,900
Sept 15, 20221.98001.98001.93001.93001.93004,800
Sept 14, 20221.90001.96001.90001.93001.930019,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...