Canada markets closed

Héroux-Devtek Inc. (HRX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.10+0.50 (+2.55%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202419.8720.1019.7320.1020.1012,089
Apr 17, 202419.5719.9219.5719.6019.6015,700
Apr 16, 202419.3819.7819.2019.5119.5126,800
Apr 15, 202419.4319.4319.2019.2619.2610,400
Apr 12, 202419.4419.4519.2019.2919.294,500
Apr 11, 202418.9019.4518.9019.4519.4510,000
Apr 10, 202418.9919.2418.8619.2419.246,900
Apr 09, 202418.9319.0618.8318.9118.913,100
Apr 08, 202418.8219.0818.3618.8618.866,000
Apr 05, 202419.1819.1818.9019.1619.162,700
Apr 04, 202419.1019.1018.7519.0519.0530,100
Apr 03, 202418.0819.2318.0819.2319.2331,100
Apr 02, 202418.2918.4318.2918.4318.431,400
Apr 01, 202417.9118.4317.9118.4118.416,600
Mar 28, 202418.1318.3818.0218.1918.198,300
Mar 27, 202417.6817.9617.5217.9117.917,500
Mar 26, 202418.2718.2717.7217.8617.867,600
Mar 25, 202418.4218.4518.2218.4318.4314,400
Mar 22, 202417.7518.3817.7518.3218.3223,000
Mar 21, 202417.7118.1017.7118.0518.057,500
Mar 20, 202417.8018.0017.6717.9917.996,100
Mar 19, 202417.8018.0717.7018.0718.0712,300
Mar 18, 202417.9017.9917.5917.7917.7913,900
Mar 15, 202417.8318.3017.7217.8017.8017,900
Mar 14, 202418.3018.3017.5017.8317.8315,500
Mar 13, 202418.1118.4118.1118.4118.416,000
Mar 12, 202418.1218.4418.1218.3918.3918,300
Mar 11, 202418.1018.4218.0518.2718.275,200
Mar 08, 202418.4018.4018.1518.3018.303,000
Mar 07, 202418.2618.4817.9418.4818.4819,200
Mar 06, 202418.4918.4917.9018.3018.309,000
Mar 05, 202418.3518.4318.1418.2818.284,300
Mar 04, 202418.0618.5018.0618.4518.4526,300
Mar 01, 202418.0718.3818.0218.2718.2712,100
Feb 29, 202418.3018.4018.1918.4018.407,800
Feb 28, 202418.1118.4018.0518.2518.255,800
Feb 27, 202418.0918.2418.0918.1618.163,500
Feb 26, 202418.1618.3218.1618.2818.285,000
Feb 23, 202417.9518.3517.7418.3218.3223,300
Feb 22, 202418.5018.5018.0018.3318.3316,500
Feb 21, 202418.4018.4017.9518.4018.402,500
Feb 20, 202418.2518.4518.0018.2518.259,500
Feb 16, 202418.4718.4718.0618.2518.2511,300
Feb 15, 202417.6118.3117.6118.2518.2512,600
Feb 14, 202418.0118.0517.6117.8417.8427,800
Feb 13, 202418.4718.4717.9518.0018.0019,000
Feb 12, 202418.2118.6218.0618.2118.2129,900
Feb 09, 202417.1518.2317.1518.0518.0560,300
Feb 08, 202417.0117.6117.0117.2517.2554,300
Feb 07, 202415.6416.8415.6416.5516.55106,200
Feb 06, 202415.0015.2814.9515.0315.0310,800
Feb 05, 202414.8815.2014.8815.0015.007,800
Feb 02, 202415.1615.3115.1015.1215.124,100
Feb 01, 202415.4615.4615.1515.3115.317,200
Jan 31, 202415.0415.2715.0415.2715.276,400
Jan 30, 202415.2715.2715.0315.1915.1918,400
Jan 29, 202415.2115.5215.0015.2915.2912,100
Jan 26, 202415.4215.4915.0515.4115.4112,700
Jan 25, 202415.0515.1614.8715.1615.1674,200
Jan 24, 202415.2515.2815.0815.1415.144,500
Jan 23, 202415.0315.2415.0215.1815.1814,200
Jan 22, 202415.2115.3015.0515.1615.163,700
Jan 19, 202415.2315.3015.1515.2115.211,800
Jan 18, 202415.2015.3415.1215.3315.331,700
Jan 17, 202415.2515.3614.9415.3115.318,800
Jan 16, 202415.5715.6015.2515.3515.3511,600
Jan 15, 202415.5815.6115.5015.5615.561,400
Jan 12, 202415.5115.7615.5115.5815.581,400
Jan 11, 202415.5315.9015.3715.7715.776,700
Jan 10, 202415.5815.8515.5115.6415.644,700
Jan 09, 202415.5116.0115.5115.9815.9814,100
Jan 08, 202415.5915.9615.5915.7815.786,400
Jan 05, 202415.6615.9015.6615.9015.905,600
Jan 04, 202415.6215.8415.5715.7515.755,400
Jan 03, 202415.2515.7815.2515.4915.4913,600
Jan 02, 202415.2115.4015.2115.3915.396,400
Dec 29, 202315.2515.3115.0915.2015.203,400
Dec 28, 202315.5215.6015.4015.4015.408,700
Dec 27, 202315.5915.6915.4015.4615.466,100
Dec 22, 202315.6015.9515.6015.6615.663,900
Dec 21, 202315.5415.7215.5015.6115.6131,000
Dec 20, 202315.0115.6615.0115.6315.6320,000
Dec 19, 202315.5115.6115.4015.5015.5016,000
Dec 18, 202315.0815.7515.0815.6515.657,300
Dec 15, 202314.8315.4614.8315.4615.466,700
Dec 14, 202315.6515.7515.3915.6515.6510,700
Dec 13, 202315.2916.0015.2315.7815.7817,300
Dec 12, 202315.7515.8415.5015.5015.5021,200
Dec 11, 202315.0315.6815.0315.6415.6419,100
Dec 08, 202315.0515.5215.0515.4715.474,300
Dec 07, 202315.0615.3715.0215.2115.2111,200
Dec 06, 202314.7715.0514.7714.8914.894,600
Dec 05, 202315.0715.1414.7514.7514.756,500
Dec 04, 202315.4515.6415.0415.1115.1125,300
Dec 01, 202314.9915.4514.8415.4515.457,400
Nov 30, 202314.7315.1314.7315.1315.1314,300
Nov 29, 202315.4915.4914.8014.8014.804,400
Nov 28, 202315.6115.6114.9315.0715.077,500
Nov 27, 202315.3015.6215.3015.6215.6210,000
Nov 24, 202315.0015.6015.0015.6015.606,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...