Canada Markets closed

Héroux-Devtek Inc. (HRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.38-0.18 (-0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202118.3318.6018.3218.3818.388,620
Oct. 26, 202118.5218.8518.5218.5618.5628,900
Oct. 25, 202118.3118.7218.2018.7218.7212,500
Oct. 22, 202118.0418.2618.0418.1718.173,100
Oct. 21, 202118.4918.4917.9718.1218.122,300
Oct. 20, 202117.8118.1517.7018.1518.156,300
Oct. 19, 202117.9418.1017.9417.9417.946,000
Oct. 18, 202117.8517.9217.6517.8917.894,000
Oct. 15, 202117.9618.0017.7417.8517.857,700
Oct. 14, 202117.7217.9617.4317.9017.904,500
Oct. 13, 202117.6817.6817.5517.5917.592,200
Oct. 12, 202117.8017.9117.6917.6917.697,200
Oct. 08, 202117.9417.9917.8617.9017.902,200
Oct. 07, 202117.9018.1017.6317.9217.929,400
Oct. 06, 202117.6217.8917.3017.8717.8712,700
Oct. 05, 202117.5217.7017.4017.7017.708,700
Oct. 04, 202117.7617.8017.4717.5017.5073,500
Oct. 01, 202117.6517.8917.6517.8017.802,800
Sep. 30, 202117.7817.8117.5617.6917.698,400
Sep. 29, 202117.7317.8917.6517.7117.717,900
Sep. 28, 202118.1518.1517.4917.7617.7612,700
Sep. 27, 202118.1718.3818.1618.2418.243,900
Sep. 24, 202118.4118.4218.1618.1618.162,900
Sep. 23, 202118.1718.4317.9218.3418.342,900
Sep. 22, 202118.0018.3417.7518.2918.295,900
Sep. 21, 202118.5418.5417.5117.9517.9511,500
Sep. 20, 202118.1218.1217.3217.3817.3820,200
Sep. 17, 202118.0018.3218.0018.1618.1617,200
Sep. 16, 202118.5018.5018.0018.0418.047,300
Sep. 15, 202118.7618.7618.2418.2418.2414,300
Sep. 14, 202119.3019.3018.7918.8318.837,400
Sep. 13, 202119.0019.2819.0019.0119.016,100
Sep. 10, 202118.8819.1418.8618.8918.8910,500
Sep. 09, 202119.0919.0918.7818.8518.8511,300
Sep. 08, 202119.4119.4618.7318.7318.7362,800
Sep. 07, 202119.2019.6519.2019.3219.3228,700
Sep. 03, 202118.8518.8918.7518.8118.817,400
Sep. 02, 202118.6119.0018.6118.9318.938,600
Sep. 01, 202118.9618.9818.6518.6618.669,400
Aug. 31, 202118.4018.9918.4018.9518.9512,300
Aug. 30, 202118.1518.4618.1518.4018.406,000
Aug. 27, 202118.1118.3818.1118.2118.213,600
Aug. 26, 202118.1318.4118.1318.1918.193,500
Aug. 25, 202118.3218.4118.2418.3618.363,300
Aug. 24, 202118.2618.3518.2118.3418.344,200
Aug. 23, 202118.1418.3618.1418.2618.265,000
Aug. 20, 202118.2018.4318.2018.3518.353,200
Aug. 19, 202118.2418.5918.2018.2018.2010,700
Aug. 18, 202118.2718.9518.1518.5318.5311,100
Aug. 17, 202118.3318.5318.3318.4118.415,600
Aug. 16, 202118.2718.5018.1118.3618.368,100
Aug. 13, 202118.2318.6018.2318.2718.2710,900
Aug. 12, 202119.1819.1818.3918.4318.4321,600
Aug. 11, 202118.3519.2018.3519.1819.1830,500
Aug. 10, 202118.1418.3417.8318.2518.2514,900
Aug. 09, 202117.8918.1917.8018.1918.198,400
Aug. 06, 202117.9218.0817.8917.8917.8913,400
Aug. 05, 202117.6618.0417.6617.9417.9411,200
Aug. 04, 202117.7417.7417.5917.6617.6611,000
Aug. 03, 202117.4017.8517.4017.8517.859,000
Jul. 30, 202117.2917.3917.1917.3917.3910,100
Jul. 29, 202117.4417.6517.2717.3717.37188,200
Jul. 28, 202117.9517.9517.5617.5817.5811,900
Jul. 27, 202117.6617.7917.5417.7917.795,600
Jul. 26, 202118.0018.0217.8417.8417.845,600
Jul. 23, 202117.6618.1017.6217.9717.9725,200
Jul. 22, 202117.2617.6417.2517.5717.5712,800
Jul. 21, 202117.0317.2417.0317.1817.185,900
Jul. 20, 202116.9917.4916.9817.0017.0011,200
Jul. 19, 202116.7617.1816.2617.0117.0124,100
Jul. 16, 202117.1317.2417.0617.0817.088,700
Jul. 15, 202117.2817.2917.0617.1317.1311,300
Jul. 14, 202117.3517.4417.1317.1417.1411,900
Jul. 13, 202117.6117.8617.4117.5217.529,800
Jul. 12, 202117.5917.8017.4117.6417.646,900
Jul. 09, 202117.8917.9817.6317.6317.6317,300
Jul. 08, 202117.5518.0517.1517.8917.8921,400
Jul. 07, 202117.6517.8617.6017.7017.7012,400
Jul. 06, 202118.3518.3517.6317.7117.7119,900
Jul. 05, 202118.1518.2717.8718.2518.2515,400
Jul. 02, 202118.0018.0517.9017.9917.9928,100
Jun. 30, 202117.6117.9017.4317.8517.8518,400
Jun. 29, 202118.0318.0317.0617.5017.5033,900
Jun. 28, 202118.1518.1517.5617.7617.7617,400
Jun. 25, 202118.0018.2017.9718.1518.1516,200
Jun. 24, 202118.0118.0717.9518.0018.005,200
Jun. 23, 202117.9518.0617.9218.0518.054,200
Jun. 22, 202118.0918.0917.8018.0018.0034,800
Jun. 21, 202118.0618.0617.6818.0618.0646,500
Jun. 18, 202117.6017.7517.5517.7517.7534,800
Jun. 17, 202117.7817.7817.4617.6117.6126,700
Jun. 16, 202117.7117.9517.6417.8117.8122,000
Jun. 15, 202117.8117.9317.6117.7917.7919,500
Jun. 14, 202118.0918.1217.7017.7417.7427,800
Jun. 11, 202118.8018.8018.3018.3018.3017,700
Jun. 10, 202118.2318.9017.9418.8118.8142,200
Jun. 09, 202117.9018.0817.5718.0818.0837,700
Jun. 08, 202117.6518.0117.4817.8617.8646,700
Jun. 07, 202117.6017.7217.3517.5817.5819,600
Jun. 04, 202117.9918.0017.6717.7017.7019,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...