Canada markets closed

Héroux-Devtek Inc. (HRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.66+0.07 (+0.22%)
At close: 03:59PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202431.6031.7231.5731.6631.6613,700
Sept 12, 202431.6931.6931.5331.5931.5930,300
Sept 11, 202431.7431.8031.5531.5531.5572,300
Sept 10, 202431.5131.6131.4931.5531.5598,000
Sept 09, 202431.4931.6331.4531.5031.50138,300
Sept 06, 202431.4231.6031.2931.5531.55107,700
Sept 05, 202431.4631.4631.2931.3331.3336,500
Sept 04, 202431.2931.4431.2931.3531.3528,200
Sept 03, 202431.3431.4731.2931.2931.2993,700
Aug 30, 202431.3131.4131.2431.3531.35247,400
Aug 29, 202431.4231.4231.3031.3131.3175,500
Aug 28, 202431.2631.3531.2331.3031.3031,000
Aug 27, 202431.3231.3231.2231.3231.3259,300
Aug 26, 202431.1931.4031.1931.2631.2667,800
Aug 23, 202431.3631.4031.2431.2531.25115,500
Aug 22, 202431.2931.4331.2231.2431.24101,900
Aug 21, 202431.2531.3431.2131.3431.3466,800
Aug 20, 202431.2031.3431.1631.2031.2051,900
Aug 19, 202431.2031.2531.1431.2031.20106,300
Aug 16, 202431.1631.2731.1631.2531.25110,200
Aug 15, 202431.2531.3231.1731.1731.1757,400
Aug 14, 202431.1631.3131.1531.1931.1989,400
Aug 13, 202431.1831.4331.1531.1931.1986,100
Aug 12, 202431.3031.4731.1631.1931.19139,500
Aug 09, 202431.1731.2931.1631.2531.25176,100
Aug 08, 202431.1631.2131.1331.1931.19135,400
Aug 07, 202431.2531.3631.0831.1831.18158,700
Aug 06, 202431.0831.2631.0131.1631.16129,000
Aug 02, 202431.2031.3230.7431.2031.20375,800
Aug 01, 202431.2331.2731.0031.1531.15228,700
Jul 31, 202431.0931.4331.0531.1931.19176,800
Jul 30, 202431.0131.0930.9731.0531.05157,600
Jul 29, 202431.0331.1030.9431.0131.01124,500
Jul 26, 202430.9431.3530.9430.9430.94323,000
Jul 25, 202431.1431.2730.9431.0231.02183,800
Jul 24, 202431.1331.4631.0831.1531.15121,200
Jul 23, 202431.1331.2531.1231.2031.20108,900
Jul 22, 202431.0731.3031.0731.1231.12163,300
Jul 19, 202431.0331.2130.9031.1431.14671,100
Jul 18, 202431.1331.2431.0231.0831.08502,100
Jul 17, 202430.9331.1930.9031.1231.12283,400
Jul 16, 202430.9631.3430.8930.9630.96415,600
Jul 15, 202430.9231.1730.9031.0931.09970,100
Jul 12, 202430.9531.0030.8530.9430.941,314,200
Jul 11, 202431.0031.1030.8030.9530.95948,800
Jul 10, 202425.0125.5224.9025.3225.3224,600
Jul 09, 202426.0026.0025.4025.4025.4015,400
Jul 08, 202424.6825.9224.6725.9225.9239,500
Jul 05, 202425.1125.2324.8424.9124.9120,600
Jul 04, 202425.3825.5025.2025.2025.205,000
Jul 03, 202425.2925.4224.9525.3025.3010,300
Jul 02, 202424.7425.2524.7424.9624.9613,000
Jun 28, 202425.3025.6224.9024.9024.9014,600
Jun 27, 202424.8525.5024.8525.2425.2427,000
Jun 26, 202424.3524.8324.0924.6824.6815,800
Jun 25, 202423.8124.3723.8124.0724.0714,300
Jun 24, 202424.7124.7124.0124.0124.0121,400
Jun 21, 202424.0524.4124.0024.3024.3026,400
Jun 20, 202423.7624.4523.7624.3124.3153,300
Jun 19, 202424.3424.4124.0024.0024.0010,700
Jun 18, 202424.3724.5023.7224.2524.2528,800
Jun 17, 202425.0025.0024.3524.3824.3814,600
Jun 14, 202424.5824.9824.3924.7524.7515,200
Jun 13, 202424.7424.9924.5224.9424.9414,800
Jun 12, 202424.1624.9824.1624.9224.9260,400
Jun 11, 202423.7524.4923.6324.1224.127,000
Jun 10, 202424.3324.9423.8824.0024.0046,800
Jun 07, 202423.9624.8123.8624.7824.7863,800
Jun 06, 202423.7124.1523.4224.0024.0066,500
Jun 05, 202422.5723.9922.5723.8523.8549,700
Jun 04, 202422.4822.9022.4822.7522.7515,800
Jun 03, 202423.0023.0022.4522.9422.9441,500
May 31, 202422.4523.0022.4523.0023.0012,500
May 30, 202422.2522.4322.0422.4322.432,800
May 29, 202422.7922.7922.0522.4922.4926,100
May 28, 202423.2923.3922.6022.6622.6637,900
May 27, 202423.2223.5023.0523.3023.3017,100
May 24, 202423.2523.4922.8323.1023.1033,200
May 23, 202422.2623.7022.2623.0023.00100,900
May 22, 202422.0023.9822.0022.5622.5699,000
May 21, 202420.0220.9520.0020.9520.9532,400
May 17, 202419.2920.0619.2920.0620.0617,300
May 16, 202419.5019.6119.3319.4719.473,600
May 15, 202419.5419.7119.4119.7119.7111,200
May 14, 202419.3519.6919.2819.6919.698,100
May 13, 202419.2519.4619.2519.3519.354,200
May 10, 202419.2019.3619.2019.3319.333,600
May 09, 202419.4119.5119.2019.2019.203,600
May 08, 202419.2619.5319.2519.3919.392,800
May 07, 202419.4819.4919.2819.2819.284,700
May 06, 202418.8019.5118.8019.4219.4219,700
May 03, 202419.4519.7119.2119.2519.2512,200
May 02, 202418.7419.5318.7419.5319.537,700
May 01, 202418.9819.0018.5218.6518.653,800
Apr 30, 202419.2319.2517.7718.6618.6631,600
Apr 29, 202420.0320.0319.3219.3519.356,700
Apr 26, 202419.9420.0019.8820.0020.002,600
Apr 25, 202419.9120.0219.7819.8919.896,500
Apr 24, 202420.0320.0819.7719.8519.8577,500
Apr 23, 202420.0820.0819.8120.0420.0412,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...