HS GovTech Solutions Inc. (HS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4900

0.0000

(0.00%)

At close: 01:44PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.4900	0.4900	0.4850	0.4900	0.4900	2,500
Jan 26, 2023	0.5100	0.5100	0.4850	0.4900	0.4900	12,000
Jan 25, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	8,000
Jan 24, 2023	0.5000	0.5100	0.4700	0.5100	0.5100	106,540
Jan 23, 2023	0.4900	0.5000	0.4850	0.5000	0.5000	32,890
Jan 20, 2023	0.5200	0.5200	0.4800	0.4800	0.4800	27,000
Jan 19, 2023	0.5500	0.5500	0.5100	0.5100	0.5100	18,890
Jan 18, 2023	0.5300	0.6000	0.5300	0.5400	0.5400	16,000
Jan 17, 2023	0.5100	0.5200	0.5000	0.5200	0.5200	13,000
Jan 16, 2023	0.5000	0.5400	0.5000	0.5200	0.5200	12,000
Jan 13, 2023	0.4600	0.4900	0.4600	0.4900	0.4900	12,500
Jan 12, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	17,500
Jan 11, 2023	0.4250	0.4250	0.4200	0.4250	0.4250	4,000
Jan 10, 2023	0.3900	0.4000	0.3900	0.3950	0.3950	8,200
Jan 09, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	58,000
Jan 06, 2023	0.3650	0.3650	0.3600	0.3600	0.3600	85,883
Jan 05, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jan 04, 2023	0.3650	0.3650	0.3550	0.3550	0.3550	5,000
Jan 03, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	10,500
Dec 30, 2022	0.3850	0.3850	0.3400	0.3500	0.3500	42,600
Dec 29, 2022	0.3650	0.3800	0.3600	0.3800	0.3800	12,500
Dec 28, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	500
Dec 23, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	9,100
Dec 22, 2022	0.3550	0.3550	0.3350	0.3350	0.3350	6,500
Dec 21, 2022	0.2950	0.4000	0.2950	0.3500	0.3500	112,500
Dec 20, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	65,350
Dec 19, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	66,000
Dec 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	13,000
Dec 15, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	4,000
Dec 14, 2022	0.2850	0.2900	0.2800	0.2900	0.2900	55,625
Dec 13, 2022	0.2950	0.2950	0.2800	0.2900	0.2900	33,500
Dec 12, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	24,000
Dec 09, 2022	0.2900	0.3000	0.2900	0.2950	0.2950	13,500
Dec 08, 2022	0.2950	0.2950	0.2800	0.2800	0.2800	13,000
Dec 07, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	15,000
Dec 06, 2022	0.3000	0.3100	0.2950	0.2950	0.2950	29,200
Dec 05, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	13,500
Dec 02, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	96,376
Dec 01, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	24,400
Nov 30, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	23,000
Nov 29, 2022	0.3500	0.3500	0.3250	0.3500	0.3500	34,833
Nov 28, 2022	0.3500	0.3500	0.3450	0.3500	0.3500	15,000
Nov 25, 2022	0.3550	0.3550	0.3400	0.3500	0.3500	14,500
Nov 24, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	87,833
Nov 23, 2022	0.3350	0.3600	0.3350	0.3550	0.3550	53,589
Nov 22, 2022	0.3400	0.3400	0.3350	0.3350	0.3350	30,401
Nov 21, 2022	0.3450	0.3450	0.3300	0.3300	0.3300	39,329
Nov 18, 2022	0.3550	0.3550	0.3450	0.3450	0.3450	12,475
Nov 17, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	9,125
Nov 16, 2022	0.3600	0.3600	0.3450	0.3550	0.3550	10,928
Nov 15, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	11,000
Nov 14, 2022	0.3450	0.3600	0.3450	0.3450	0.3450	30,500
Nov 11, 2022	0.3350	0.3400	0.3300	0.3400	0.3400	53,980
Nov 10, 2022	0.3150	0.3300	0.3150	0.3300	0.3300	52,620
Nov 09, 2022	0.3150	0.3200	0.3150	0.3200	0.3200	15,000
Nov 08, 2022	0.3100	0.3150	0.3100	0.3100	0.3100	6,000
Nov 07, 2022	0.2950	0.3000	0.2850	0.3000	0.3000	61,500
Nov 04, 2022	0.3100	0.3100	0.2950	0.2950	0.2950	42,303
Nov 03, 2022	0.3100	0.3150	0.3100	0.3100	0.3100	30,000
Nov 02, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	135,000
Nov 01, 2022	0.3700	0.3700	0.3250	0.3350	0.3350	75,225
Oct 31, 2022	0.3700	0.3750	0.3650	0.3650	0.3650	20,600
Oct 28, 2022	0.3850	0.3850	0.3700	0.3700	0.3700	28,500
Oct 27, 2022	0.3800	0.3800	0.3750	0.3750	0.3750	23,000
Oct 26, 2022	0.3950	0.4000	0.3850	0.3850	0.3850	20,125
Oct 25, 2022	0.4000	0.4100	0.3950	0.3950	0.3950	27,481
Oct 24, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	500
Oct 21, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Oct 20, 2022	0.3900	0.4000	0.3750	0.4000	0.4000	14,900
Oct 19, 2022	0.3850	0.4000	0.3850	0.4000	0.4000	4,000
Oct 18, 2022	0.3750	0.3850	0.3750	0.3750	0.3750	19,375
Oct 17, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 14, 2022	0.4050	0.4100	0.3750	0.3750	0.3750	128,500
Oct 13, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 12, 2022	0.4200	0.4200	0.4050	0.4050	0.4050	12,500
Oct 11, 2022	0.4450	0.4450	0.4150	0.4150	0.4150	21,501
Oct 07, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	2,625
Oct 06, 2022	0.4500	0.4500	0.4450	0.4450	0.4450	9,000
Oct 05, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	4,000
Oct 04, 2022	0.4500	0.4550	0.4450	0.4450	0.4450	42,261
Oct 03, 2022	0.4500	0.4550	0.4400	0.4500	0.4500	16,750
Sept 30, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	24,667
Sept 29, 2022	0.4750	0.4750	0.4450	0.4450	0.4450	40,786
Sept 28, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	25,000
Sept 27, 2022	0.4950	0.4950	0.4800	0.4800	0.4800	14,097
Sept 26, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	29,040
Sept 23, 2022	0.5100	0.5600	0.4950	0.5100	0.5100	102,150
Sept 22, 2022	0.5500	0.5500	0.5100	0.5200	0.5200	267,000
Sept 21, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	8,570
Sept 20, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	9,500
Sept 19, 2022	0.5100	0.5300	0.5100	0.5300	0.5300	8,000
Sept 16, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	62,450
Sept 15, 2022	0.5400	0.5400	0.5200	0.5300	0.5300	20,825
Sept 14, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	103,800
Sept 13, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	25,500
Sept 12, 2022	0.5500	0.5700	0.5300	0.5300	0.5300	128,250
Sept 09, 2022	0.5700	0.5900	0.5300	0.5300	0.5300	72,910
Sept 08, 2022	0.5300	0.6100	0.5300	0.5700	0.5700	263,938
Sept 07, 2022	0.4000	0.5100	0.4000	0.4900	0.4900	680,625
Sept 06, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7501-0.0014(-0.19%)

CRUDE OIL79.39-0.29(-0.36%)

BTC-CAD31,629.06+477.25(+1.53%)

HS GovTech Solutions Inc. (HS.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7501
-0.0014(-0.19%)

CRUDE OIL
79.39
-0.29(-0.36%)

BTC-CAD
31,629.06
+477.25(+1.53%)