Canada markets closed

Hunter Technology Corp. (HOC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500+0.0250 (+7.69%)
At close: 12:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.35000.37000.34500.35000.350030,130
Jun. 23, 20210.32000.33000.30500.32500.325081,800
Jun. 22, 20210.32000.33500.30000.33500.3350182,800
Jun. 21, 20210.36500.36500.32000.32000.320057,500
Jun. 18, 20210.43000.43000.34500.36000.3600503,500
Jun. 17, 20210.42000.44000.37000.41000.4100161,700
Jun. 16, 20210.44500.45000.42000.42000.420014,800
Jun. 15, 20210.48000.48000.44500.44500.445018,100
Jun. 14, 20210.48000.50000.46500.46500.4650157,700
Jun. 11, 20210.52000.52000.48000.49000.490029,900
Jun. 10, 20210.55000.56000.52000.55000.550013,000
Jun. 09, 20210.50000.55000.50000.54000.54004,800
Jun. 08, 20210.53000.57000.50000.51000.510040,800
Jun. 07, 20210.55000.57000.52000.54000.540029,000
Jun. 04, 20210.57000.60000.55000.56000.560030,500
Jun. 03, 20210.60000.62000.55000.55000.5500103,300
Jun. 02, 20210.58000.62000.55000.60000.600099,300
Jun. 01, 20210.56000.59000.51000.56000.560029,300
May 31, 20210.53000.59000.53000.56000.560051,200
May 28, 20210.62000.66000.52000.53000.5300146,200
May 27, 20210.60000.68000.56000.58000.5800265,800
May 26, 20210.60000.64000.58000.58000.58009,700
May 25, 20210.61000.64000.55000.60000.600043,700
May 21, 20210.61000.63000.59000.61000.610043,200
May 20, 20210.55000.64000.54000.64000.6400170,900
May 19, 20210.53000.58000.52000.55000.550069,100
May 18, 20210.61000.61000.54000.55000.550067,000
May 17, 20210.60000.64000.60000.64000.640053,200
May 14, 20210.63000.64000.60000.63000.630087,700
May 13, 20210.64000.64000.58000.63000.630043,800
May 12, 20210.60000.70000.60000.60000.6000111,900
May 11, 20210.67000.67000.60000.60000.600074,900
May 10, 20210.75000.75000.69000.69000.690049,700
May 07, 20210.72000.75000.69000.74000.7400688,200
May 06, 20210.70000.70000.67000.68000.6800123,400
May 05, 20210.66000.70000.64000.70000.700063,400
May 04, 20210.76000.76000.67000.67000.6700226,900
May 03, 20210.87000.88000.77000.81000.810073,600
Apr. 30, 20210.87000.90000.87000.90000.900058,600
Apr. 29, 20210.89000.91000.84000.90000.9000103,500
Apr. 28, 20210.93000.93000.88000.89000.890032,200
Apr. 27, 20210.95000.96000.90000.96000.960048,700
Apr. 26, 20210.97000.97000.95000.95000.950020,200
Apr. 23, 20210.97000.98000.95000.98000.9800127,300
Apr. 22, 20210.98000.99000.95000.98000.9800343,700
Apr. 21, 20210.94000.98000.94000.98000.980018,800
Apr. 20, 20211.00001.03000.95000.99000.9900135,800
Apr. 19, 20211.04001.05000.97001.05001.0500536,400
Apr. 16, 20210.99001.05000.96001.04001.0400617,200
Apr. 15, 20211.00001.00000.93000.95000.9500197,300
Apr. 14, 20211.00001.00000.92001.00001.0000120,000
Apr. 13, 20211.02001.04000.96001.00001.0000473,800
Apr. 12, 20211.01001.02000.94001.01001.0100245,700
Apr. 09, 20210.93000.94000.89000.94000.940053,500
Apr. 08, 20210.95000.97000.84000.94000.9400124,100
Apr. 07, 20210.98001.01000.92000.92000.920049,900
Apr. 06, 20210.99001.03000.95000.98000.980020,700
Apr. 05, 20210.94001.04000.93001.00001.000069,300
Apr. 01, 20211.00001.03000.93000.99000.990074,000
Mar. 31, 20211.04001.04000.96001.00001.000034,300
Mar. 30, 20211.00001.06000.94001.00001.000055,900
Mar. 29, 20211.00001.12000.96001.02001.0200266,000
Mar. 26, 20211.01001.07000.97001.01001.010073,500
Mar. 25, 20211.07001.07000.97001.01001.010058,100
Mar. 24, 20211.07001.08000.99001.06001.0600179,000
Mar. 23, 20211.04001.07000.99001.05001.050083,900
Mar. 22, 20211.02001.03000.95001.03001.030033,800
Mar. 19, 20210.95001.01000.93000.95000.950032,800
Mar. 18, 20211.04001.04000.90000.97000.970034,800
Mar. 17, 20210.97000.97000.88000.97000.970036,100
Mar. 16, 20211.00001.02000.92000.99000.990022,600
Mar. 15, 20211.00001.04000.99001.04001.040024,800
Mar. 12, 20211.10001.10001.01001.08001.080016,100
Mar. 11, 20211.10001.14001.00001.13001.130017,100
Mar. 10, 20211.10001.16000.98001.00001.0000191,200
Mar. 09, 20211.23001.27001.07001.16001.1600153,200
Mar. 08, 20211.23001.29001.11001.25001.250071,200
Mar. 05, 20211.27001.30001.22001.30001.300049,300
Mar. 04, 20211.29001.37001.20001.30001.3000171,400
Mar. 03, 20211.37001.39001.28001.29001.2900417,700
Mar. 02, 20211.38001.38001.28001.35001.350010,600
Mar. 01, 20211.32001.39001.25001.39001.390021,200
Feb. 26, 20211.32001.41001.19001.38001.3800101,400
Feb. 25, 20211.40001.40001.20001.29001.2900360,600
Feb. 24, 20211.46001.49001.36001.40001.4000338,800
Feb. 23, 20211.45001.45001.30001.40001.4000226,200
Feb. 22, 20211.59001.60001.41001.45001.4500404,500
Feb. 19, 20211.47001.53001.40001.53001.530043,700
Feb. 18, 20211.44001.50001.36001.50001.5000119,900
Feb. 17, 20211.50001.62001.44001.55001.5500222,000
Feb. 16, 20211.55001.55001.48001.52001.5200112,100
Feb. 12, 20211.62001.65001.47001.55001.5500834,400
Feb. 11, 20211.51001.54001.40001.52001.5200202,300
Feb. 10, 20211.54001.55001.42001.51001.5100236,600
Feb. 09, 20211.75001.77001.40001.58001.5800585,600
Feb. 08, 20211.37001.39001.34001.37001.370020,700
Feb. 05, 20211.39001.40001.25001.40001.4000103,300
Feb. 04, 20211.35001.40001.29001.40001.4000170,400
Feb. 03, 20211.33001.35001.30001.35001.350054,800
Feb. 02, 20211.32001.34001.30001.34001.340059,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...