Canada markets open in 4 hours 54 minutes

HPQ-Silicon Resources Inc. (HPQ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4650+0.0550 (+13.41%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20200.42000.48000.40000.47000.47001,195,700
Sep. 18, 20200.42000.43000.41000.41000.4100582,400
Sep. 17, 20200.38000.43000.38000.42000.42001,143,500
Sep. 16, 20200.34000.40000.31000.39000.39001,938,700
Sep. 15, 20200.40000.40000.36000.36000.36002,167,600
Sep. 14, 20200.42000.42000.39000.40000.4000877,700
Sep. 11, 20200.47000.47000.41000.41000.41001,110,000
Sep. 10, 20200.42000.48000.42000.44000.44002,093,200
Sep. 09, 20200.42000.43000.40000.41000.41001,228,500
Sep. 08, 20200.45000.46000.41000.41000.41001,264,200
Sep. 04, 20200.45000.47000.41000.45000.45001,676,500
Sep. 03, 20200.47000.50000.45000.46000.46001,038,600
Sep. 02, 20200.53000.57000.47000.48000.48002,530,000
Sep. 01, 20200.45000.49000.42000.48000.48002,465,200
Aug. 31, 20200.41000.43000.39000.42000.4200517,500
Aug. 28, 20200.44000.44000.41000.41000.4100779,600
Aug. 27, 20200.44000.45000.41000.45000.4500710,800
Aug. 26, 20200.45000.47000.43000.44000.4400881,000
Aug. 25, 20200.40000.45000.39000.45000.45001,190,300
Aug. 24, 20200.47000.47000.38000.39000.39003,145,700
Aug. 21, 20200.51000.52000.45000.46000.4600917,600
Aug. 20, 20200.51000.54000.49000.51000.5100853,400
Aug. 19, 20200.56000.58000.50000.51000.51001,181,700
Aug. 18, 20200.56000.66000.55000.58000.58001,677,400
Aug. 17, 20200.50000.56000.47000.54000.5400995,200
Aug. 14, 20200.52000.52000.49000.49000.4900360,200
Aug. 13, 20200.50000.52000.48000.50000.5000524,700
Aug. 12, 20200.44000.50000.42000.48000.48001,500,200
Aug. 11, 20200.50000.50000.43000.43000.43001,619,300
Aug. 10, 20200.56000.56000.48000.50000.50001,872,500
Aug. 07, 20200.58000.59000.54000.57000.57001,196,300
Aug. 06, 20200.59000.61000.57000.59000.5900919,500
Aug. 05, 20200.62000.62000.56000.58000.5800806,800
Aug. 04, 20200.58000.63000.57000.59000.59001,269,700
Jul. 31, 20200.58000.58000.53000.55000.55001,063,700
Jul. 30, 20200.62000.62000.53000.57000.57001,339,700
Jul. 29, 20200.58000.67000.56000.62000.62001,781,800
Jul. 28, 20200.62000.72000.57000.59000.59004,896,000
Jul. 27, 20200.42000.63000.41000.58000.58004,992,700
Jul. 24, 20200.40000.42000.39000.41000.41001,654,400
Jul. 23, 20200.38000.40000.38000.38000.3800847,700
Jul. 22, 20200.36000.40000.36000.38000.38001,067,000
Jul. 21, 20200.36000.38000.36000.37000.3700466,200
Jul. 20, 20200.38000.38000.34000.35000.35001,140,900
Jul. 17, 20200.38000.38000.33000.38000.38002,188,800
Jul. 16, 20200.39000.39000.37000.39000.3900599,800
Jul. 15, 20200.39000.40000.37000.38000.38001,116,100
Jul. 14, 20200.40000.40000.35000.38000.38001,675,300
Jul. 13, 20200.40000.42000.38000.40000.40001,693,100
Jul. 10, 20200.35000.38000.34000.36000.36001,206,300
Jul. 09, 20200.31000.36000.28000.34000.34003,926,300
Jul. 08, 20200.43000.43000.30000.32000.32005,573,600
Jul. 07, 20200.38000.45000.37000.40000.40007,715,500
Jul. 06, 20200.31000.38000.28000.37000.37005,572,400
Jul. 03, 20200.25000.31000.24000.28000.28005,944,500
Jul. 02, 20200.22000.24000.21000.24000.2400427,700
Jun. 30, 20200.22000.23000.20000.21000.21001,021,400
Jun. 29, 20200.21000.22000.20000.22000.2200531,500
Jun. 26, 20200.23000.23000.20000.21000.21001,235,200
Jun. 25, 20200.25000.25000.21000.22000.22004,115,000
Jun. 24, 20200.23000.25000.21000.25000.25002,195,100
Jun. 23, 20200.19000.22000.18000.22000.22003,083,100
Jun. 22, 20200.17000.19000.17000.18000.1800913,400
Jun. 19, 20200.17000.17000.17000.17000.1700281,000
Jun. 18, 20200.17000.18000.16000.17000.1700425,000
Jun. 17, 20200.18000.18000.16000.17000.1700400,500
Jun. 16, 20200.18000.19000.16000.17000.17001,512,100
Jun. 15, 20200.15000.20000.15000.18000.18004,309,400
Jun. 12, 20200.14000.14000.13000.14000.1400657,400
Jun. 11, 20200.14000.14000.12000.13000.1300929,800
Jun. 10, 20200.13000.13000.12000.13000.1300182,200
Jun. 09, 20200.13000.13000.12000.12000.1200336,600
Jun. 08, 20200.13000.14000.12000.13000.1300599,300
Jun. 05, 20200.14000.14000.13000.13000.1300867,300
Jun. 04, 20200.14000.14000.13000.14000.1400873,000
Jun. 03, 20200.14000.14000.12000.13000.13001,378,400
Jun. 02, 20200.18000.19000.15000.15000.15002,908,900
Jun. 01, 20200.13000.19000.13000.16000.16004,222,400
May 29, 20200.13000.14000.12000.14000.14001,432,700
May 28, 20200.15000.15000.13000.13000.13002,273,300
May 27, 20200.12000.16000.11000.15000.15002,667,100
May 26, 20200.09000.12000.09000.12000.12002,650,500
May 25, 20200.08000.09000.08000.09000.0900842,300
May 22, 20200.08000.08000.08000.08000.0800435,500
May 21, 20200.08000.08000.08000.08000.0800136,000
May 20, 20200.08000.08000.08000.08000.0800201,700
May 19, 20200.08000.08000.08000.08000.0800204,500
May 15, 20200.08000.08000.08000.08000.0800129,500
May 14, 20200.08000.08000.08000.08000.0800-
May 13, 20200.08000.08000.08000.08000.080013,800
May 12, 20200.09000.09000.08000.08000.0800180,000
May 11, 20200.09000.09000.08000.09000.090030,500
May 08, 20200.09000.09000.08000.08000.0800294,500
May 07, 20200.09000.09000.08000.08000.080070,000
May 06, 20200.08000.09000.08000.08000.0800210,300
May 05, 20200.08000.09000.08000.09000.0900233,000
May 04, 20200.08000.09000.08000.08000.0800547,800
May 01, 20200.08000.09000.08000.08000.0800211,500
Apr. 30, 20200.08000.08000.07000.08000.0800357,000
Apr. 29, 20200.08000.08000.08000.08000.080034,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...