STOCK FUTURES CLIMB AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Hill Incorporated (HILL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3050

-0.0400

(-11.59%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,700
Apr 19, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 17, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 15, 2024	0.3350	0.3450	0.3300	0.3450	0.3450	4,000
Apr 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Apr 11, 2024	0.3100	0.3100	0.2850	0.2850	0.2850	5,300
Apr 10, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	2,500
Apr 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 08, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	3,500
Apr 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 01, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	5,000
Mar 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 27, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,900
Mar 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 25, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,500
Mar 22, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	1,000
Mar 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	626
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
Mar 18, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,500
Mar 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 13, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 11, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 08, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 07, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
Mar 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Feb 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Feb 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	503
Feb 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Feb 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Feb 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Feb 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 01, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	3,500
Jan 31, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,500
Jan 29, 2024	0.5200	0.5200	0.4850	0.4850	0.4850	7,000
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,133
Jan 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,900
Jan 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 18, 2024	0.4800	0.4800	0.4200	0.4200	0.4200	3,000
Jan 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,800
Jan 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 09, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,302
Jan 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jan 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 29, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 28, 2023	0.4550	0.4550	0.4400	0.4400	0.4400	2,526
Dec 27, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 22, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	4,768
Dec 21, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	2,000
Dec 20, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	500
Dec 19, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
Dec 18, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	3,199
Dec 15, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	1,513
Dec 14, 2023	0.4350	0.4400	0.4300	0.4300	0.4300	1,533
Dec 13, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 12, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 11, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	3,000
Dec 08, 2023	0.5000	0.5000	0.4150	0.4150	0.4150	4,133
Dec 07, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	500
Dec 06, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	1,000
Dec 05, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 04, 2023	0.6500	0.6500	0.6000	0.6100	0.6100	12,640
Dec 01, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Nov 30, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 29, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	951
Nov 28, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7301-0.0000(-0.00%)

CRUDE OIL81.42-0.48(-0.59%)

Bitcoin CAD90,554.45-19.02(-0.02%)

STOCK FUTURES CLIMB AS RESULTS SEASON KICKS INTO HIGH GEAR

Hill Incorporated (HILL.V)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7301
-0.0000(-0.00%)

CRUDE OIL
81.42
-0.48(-0.59%)

Bitcoin CAD
90,554.45
-19.02(-0.02%)