Canada markets open in 9 hours 25 minutes

H2O Innovation Inc. (HEO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6800-0.0100 (-0.37%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20222.66002.69002.58002.68002.680044,700
Jan. 13, 20222.70002.71002.66002.69002.690026,000
Jan. 12, 20222.67002.72002.65002.69002.690033,500
Jan. 11, 20222.68002.70002.63002.65002.650081,300
Jan. 10, 20222.75002.80002.65002.67002.6700228,500
Jan. 07, 20222.76002.77002.73002.77002.7700130,800
Jan. 06, 20222.80002.85002.72002.76002.7600145,300
Jan. 05, 20222.83002.86002.70002.72002.7200280,100
Jan. 04, 20222.62002.72002.60002.65002.6500202,800
Dec. 31, 2021------
Dec. 30, 20212.61002.62002.59002.60002.600035,800
Dec. 29, 20212.61002.63002.58002.59002.590067,200
Dec. 24, 20212.60002.63002.56002.61002.610012,800
Dec. 23, 20212.61002.61002.57002.60002.600046,000
Dec. 22, 20212.56002.62002.55002.59002.5900142,600
Dec. 21, 20212.58002.58002.51002.56002.560054,000
Dec. 20, 20212.45002.54002.41002.52002.520093,900
Dec. 17, 20212.65002.65002.50002.57002.570080,400
Dec. 16, 20212.57002.73002.55002.62002.6200386,600
Dec. 15, 20212.46002.58002.45002.57002.5700500,500
Dec. 14, 20212.45002.47002.38002.42002.420041,900
Dec. 13, 20212.46002.46002.42002.43002.430037,300
Dec. 10, 20212.35002.42002.35002.42002.420060,800
Dec. 09, 20212.35002.39002.33002.35002.3500229,900
Dec. 08, 20212.37002.41002.35002.36002.360023,800
Dec. 07, 20212.25002.38002.25002.35002.350068,200
Dec. 06, 20212.20002.22002.20002.21002.210061,400
Dec. 03, 20212.22002.25002.20002.20002.2000484,900
Dec. 02, 20212.17002.24002.16002.21002.210058,700
Dec. 01, 20212.24002.31002.20002.21002.210055,600
Nov. 30, 20212.29002.34002.23002.27002.2700158,100
Nov. 29, 20212.32002.34002.23002.27002.270073,300
Nov. 26, 20212.35002.36002.30002.35002.350077,100
Nov. 25, 20212.35002.42002.30002.37002.370025,500
Nov. 24, 20212.41002.41002.30002.35002.350091,900
Nov. 23, 20212.36002.43002.32002.35002.350079,300
Nov. 22, 20212.43002.50002.36002.36002.360091,700
Nov. 19, 20212.49002.49002.40002.45002.450084,900
Nov. 18, 20212.48002.54002.46002.50002.500065,000
Nov. 17, 20212.47002.60002.47002.58002.580043,700
Nov. 16, 20212.53002.54002.35002.47002.470082,300
Nov. 15, 20212.65002.65002.48002.52002.520084,300
Nov. 12, 20212.50002.68002.50002.64002.6400189,600
Nov. 11, 20212.47002.54002.47002.52002.520045,500
Nov. 10, 20212.45002.56002.42002.45002.4500241,700
Nov. 09, 20212.38002.47002.35002.45002.4500203,000
Nov. 08, 20212.37002.38002.30002.32002.320094,600
Nov. 05, 20212.42002.42002.36002.38002.380030,000
Nov. 04, 20212.47002.47002.39002.40002.400032,700
Nov. 03, 20212.38002.52002.37002.45002.4500205,400
Nov. 02, 20212.40002.40002.35002.37002.370063,200
Nov. 01, 20212.37002.40002.37002.39002.390044,500
Oct. 29, 20212.39002.40002.38002.39002.390037,200
Oct. 28, 20212.37002.44002.36002.40002.400051,600
Oct. 27, 20212.36002.37002.35002.35002.350043,600
Oct. 26, 20212.37002.38002.35002.36002.3600258,600
Oct. 25, 20212.38002.38002.34002.37002.3700291,500
Oct. 22, 20212.36002.37002.33002.37002.3700121,600
Oct. 21, 20212.35002.37002.33002.36002.3600128,000
Oct. 20, 20212.39002.39002.34002.37002.370061,100
Oct. 19, 20212.35002.38002.35002.38002.380033,400
Oct. 18, 20212.37002.40002.35002.36002.3600107,000
Oct. 15, 20212.43002.47002.39002.42002.420061,700
Oct. 14, 20212.38002.44002.32002.43002.4300113,800
Oct. 13, 20212.38002.40002.35002.39002.390077,200
Oct. 12, 20212.39002.41002.34002.39002.390074,100
Oct. 08, 20212.32002.44002.28002.44002.4400112,500
Oct. 07, 20212.32002.33002.28002.31002.310051,300
Oct. 06, 20212.35002.38002.28002.30002.3000120,300
Oct. 05, 20212.29002.37002.29002.35002.350049,200
Oct. 04, 20212.35002.37002.27002.29002.290063,000
Oct. 01, 20212.38002.38002.30002.32002.320074,100
Sep. 30, 20212.45002.46002.35002.39002.390099,300
Sep. 29, 20212.41002.50002.40002.40002.4000113,400
Sep. 28, 20212.70002.70002.33002.44002.4400332,700
Sep. 27, 20212.71002.71002.65002.71002.7100135,300
Sep. 24, 20212.65002.65002.56002.59002.590066,900
Sep. 23, 20212.65002.65002.59002.62002.620077,500
Sep. 22, 20212.65002.65002.56002.57002.570072,400
Sep. 21, 20212.62002.62002.54002.55002.550046,200
Sep. 20, 20212.70002.70002.54002.58002.5800100,200
Sep. 17, 20212.71002.73002.66002.70002.700083,200
Sep. 16, 20212.65002.78002.61002.63002.6300144,100
Sep. 15, 20212.47002.63002.43002.57002.5700113,800
Sep. 14, 20212.50002.51002.42002.46002.460036,800
Sep. 13, 20212.54002.54002.45002.51002.510047,700
Sep. 10, 20212.55002.57002.52002.55002.550029,100
Sep. 09, 20212.61002.61002.51002.52002.520039,400
Sep. 08, 20212.54002.57002.51002.56002.560072,800
Sep. 07, 20212.60002.60002.53002.54002.540031,600
Sep. 03, 20212.63002.63002.54002.56002.560054,600
Sep. 02, 20212.48002.63002.48002.63002.630087,300
Sep. 01, 20212.50002.50002.48002.50002.500040,000
Aug. 31, 20212.51002.51002.47002.48002.480040,000
Aug. 30, 20212.50002.52002.49002.51002.510027,100
Aug. 27, 20212.50002.51002.47002.49002.490026,600
Aug. 26, 20212.54002.55002.47002.50002.5000111,300
Aug. 25, 20212.57002.58002.55002.55002.550047,900
Aug. 24, 20212.64002.64002.52002.55002.5500116,800
Aug. 23, 20212.63002.67002.62002.64002.640043,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...