Canada markets open in 4 hours 55 minutes

Hunter Technology Corp. (HOC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6400+0.0100 (+1.59%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb. 01, 20211.33001.35001.25001.35001.350030,700
Jan. 29, 20211.30001.33001.29001.33001.330040,700
Jan. 28, 20211.30001.34001.19001.33001.3300191,400
Jan. 27, 20211.20001.34001.18001.34001.3400154,200
Jan. 26, 20211.32001.35001.25001.30001.300039,800
Jan. 25, 20211.33001.35001.25001.35001.350022,200
Jan. 22, 20211.34001.35001.25001.35001.350012,200
Jan. 21, 20211.26001.30001.22001.30001.300036,800
Jan. 20, 20211.27001.35001.21001.30001.300056,400
Jan. 19, 20211.33001.37001.26001.37001.370018,800
Jan. 18, 20211.24001.38001.24001.35001.350039,800
Jan. 15, 20211.27001.35001.22001.35001.350027,900
Jan. 14, 20211.30001.30001.23001.30001.30002,300
Jan. 13, 20211.26001.30001.25001.30001.30008,100
Jan. 12, 20211.30001.30001.23001.24001.24006,800
Jan. 11, 20211.30001.32001.22001.30001.300026,200
Jan. 08, 20211.35001.38001.29001.38001.380059,700
Jan. 07, 20211.38001.38001.29001.37001.370023,200
Jan. 06, 20211.38001.38001.18001.35001.3500126,200
Jan. 05, 20211.35001.38001.30001.37001.370041,200
Jan. 04, 20211.32001.38001.28001.35001.350039,600
Dec. 31, 20201.25001.30001.24001.29001.2900113,700
Dec. 30, 20201.24001.26001.20001.23001.230079,200
Dec. 29, 20201.23001.25001.18001.25001.2500102,600
Dec. 24, 20201.25001.25001.25001.25001.2500-
Dec. 23, 20201.20001.25001.10001.25001.250052,500
Dec. 22, 20201.25001.25001.15001.21001.210050,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...