Canada markets close in 5 hours 23 minutes

Hollister Biosciences Inc. (HOLL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0100 (-4.35%)
As of 10:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.23000.23000.22000.22000.220026,009
Sep. 21, 20210.23000.23500.23000.23000.230084,050
Sep. 20, 20210.23500.24500.23000.23000.2300214,575
Sep. 17, 20210.23500.24000.23500.24000.2400108,551
Sep. 16, 20210.24500.24500.23500.24000.240041,000
Sep. 15, 20210.23500.24000.23000.24000.2400244,681
Sep. 14, 20210.23500.25000.23500.23500.235058,205
Sep. 13, 20210.26000.26000.24000.24000.2400170,608
Sep. 10, 20210.26000.26000.25000.25000.2500178,281
Sep. 09, 20210.26000.26500.25000.25000.2500151,994
Sep. 08, 20210.26000.27000.25500.26000.260083,415
Sep. 07, 20210.26500.27000.26000.26000.2600101,000
Sep. 03, 20210.26500.27000.26000.26500.265085,430
Sep. 02, 20210.27500.29000.27000.27000.2700171,268
Sep. 01, 20210.26000.28000.26000.27500.2750478,036
Aug. 31, 20210.28500.28500.24500.26000.2600308,038
Aug. 30, 20210.28500.28500.25500.27000.2700126,863
Aug. 27, 20210.27500.29000.26500.27500.2750251,745
Aug. 26, 20210.29000.29000.26500.26500.2650337,924
Aug. 25, 20210.25000.29000.25000.29000.2900381,569
Aug. 24, 20210.27000.27000.26000.26000.260031,775
Aug. 23, 20210.26000.27000.25500.27000.2700210,260
Aug. 20, 20210.26500.26500.25000.26500.2650161,455
Aug. 19, 20210.24000.27000.23500.27000.2700328,522
Aug. 18, 20210.23000.23500.22500.23000.230077,621
Aug. 17, 20210.23500.23500.23000.23000.230053,067
Aug. 16, 20210.24000.24000.23000.23500.2350164,205
Aug. 13, 20210.24500.24500.23500.24000.2400174,181
Aug. 12, 20210.25500.25500.23000.25000.2500260,580
Aug. 11, 20210.24000.24500.23000.24500.245045,357
Aug. 10, 20210.24500.25000.24000.24500.2450122,108
Aug. 09, 20210.24000.25500.24000.24000.2400137,319
Aug. 06, 20210.25000.25500.23500.24500.2450178,748
Aug. 05, 20210.25000.25500.23500.23500.2350241,556
Aug. 04, 20210.24500.24500.23000.24500.2450160,560
Aug. 03, 20210.26000.26000.24000.24500.245094,599
Jul. 30, 20210.26500.26500.24500.24500.2450106,292
Jul. 29, 20210.26000.27500.24500.26000.2600240,872
Jul. 28, 20210.27000.27000.25000.26000.260043,037
Jul. 27, 20210.26000.29500.26000.26500.265085,402
Jul. 26, 20210.25000.26000.24000.26000.2600366,030
Jul. 23, 20210.23000.24000.23000.24000.2400125,380
Jul. 22, 20210.24500.24500.22500.23500.2350795,082
Jul. 21, 20210.23500.24500.23500.24000.2400128,603
Jul. 20, 20210.25000.25000.24000.24500.2450497,050
Jul. 19, 20210.25500.25500.25000.25500.2550188,607
Jul. 16, 20210.25500.26000.25000.26000.2600249,990
Jul. 15, 20210.26000.26000.24500.24500.2450400,215
Jul. 14, 20210.26500.27000.25500.25500.2550306,493
Jul. 13, 20210.27500.27500.26500.26500.2650183,370
Jul. 12, 20210.27500.27500.26500.26500.2650223,990
Jul. 09, 20210.28500.29000.26000.26000.2600283,612
Jul. 08, 20210.28500.29000.27000.27000.2700644,282
Jul. 07, 20210.29000.29000.28000.28000.280047,199
Jul. 06, 20210.28500.29000.27500.28000.2800177,418
Jul. 05, 20210.28000.29000.28000.29000.290048,067
Jul. 02, 20210.29000.29000.27500.28000.2800608,015
Jun. 30, 20210.29500.29500.27500.27500.2750267,895
Jun. 29, 20210.28500.30000.28000.28500.2850290,425
Jun. 28, 20210.29500.30000.28500.28500.2850179,745
Jun. 25, 20210.29500.30000.28500.29000.2900186,444
Jun. 24, 20210.28000.30000.28000.30000.3000774,229
Jun. 23, 20210.30000.30000.28000.29000.2900588,062
Jun. 22, 20210.29000.30000.29000.29500.2950202,740
Jun. 21, 20210.31000.32000.29500.30000.3000450,040
Jun. 18, 20210.31500.32000.30000.31500.3150247,952
Jun. 17, 20210.32500.32500.30000.32000.3200463,723
Jun. 16, 20210.32000.33000.30500.31000.3100201,868
Jun. 15, 20210.33500.34500.31000.32000.3200431,989
Jun. 14, 20210.34000.36000.34000.34500.3450272,080
Jun. 11, 20210.36000.36500.35500.36500.3650427,529
Jun. 10, 20210.34500.36000.33000.36000.3600283,008
Jun. 09, 20210.36500.36500.33000.34500.3450255,124
Jun. 08, 20210.36500.36500.35000.36500.3650209,518
Jun. 07, 20210.35000.36500.34000.36500.3650324,544
Jun. 04, 20210.32500.34000.30500.34000.3400437,138
Jun. 03, 20210.31000.32500.30000.32500.3250297,889
Jun. 02, 20210.34500.35500.30000.31000.31002,231,979
Jun. 01, 20210.31000.36500.30500.35500.35503,217,155
May 31, 20210.27000.27500.27000.27500.27508,150
May 28, 20210.26500.28000.25500.26000.2600108,300
May 27, 20210.25500.27000.24500.26500.2650482,258
May 26, 20210.25500.25500.24500.24500.2450109,552
May 25, 20210.25000.26500.25000.25000.2500390,308
May 21, 20210.23500.24500.23000.23000.2300210,628
May 20, 20210.23500.24000.21500.23000.2300448,461
May 19, 20210.23000.23500.21500.23000.2300211,636
May 18, 20210.24000.25000.23000.24000.2400161,700
May 17, 20210.24500.28000.24000.25000.2500150,174
May 14, 20210.24500.27000.24000.26000.2600271,425
May 13, 20210.26000.26500.22000.26000.2600388,897
May 12, 20210.30000.30000.25000.26000.2600994,306
May 11, 20210.30000.30000.26500.28000.2800723,228
May 10, 20210.31000.33500.29500.29500.2950301,800
May 07, 20210.31000.33500.31000.32000.3200130,222
May 06, 20210.31000.35000.30500.31500.3150350,421
May 05, 20210.30000.32500.29000.32000.3200263,225
May 04, 20210.31500.32000.29000.30000.3000214,000
May 03, 20210.32500.32500.30000.31000.3100191,055
Apr. 30, 20210.31500.33000.31000.32500.3250182,101
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...