Canada markets open in 8 hours 29 minutes

HS GovTech Solutions Inc. (HS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.49000.0000 (0.00%)
At close: 01:44PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.49000.49000.48500.49000.49002,500
Jan 26, 20230.51000.51000.48500.49000.490012,000
Jan 25, 20230.51000.51000.50000.50000.50008,000
Jan 24, 20230.50000.51000.47000.51000.5100106,540
Jan 23, 20230.49000.50000.48500.50000.500032,890
Jan 20, 20230.52000.52000.48000.48000.480027,000
Jan 19, 20230.55000.55000.51000.51000.510018,890
Jan 18, 20230.53000.60000.53000.54000.540016,000
Jan 17, 20230.51000.52000.50000.52000.520013,000
Jan 16, 20230.50000.54000.50000.52000.520012,000
Jan 13, 20230.46000.49000.46000.49000.490012,500
Jan 12, 20230.48000.48000.47000.47000.470017,500
Jan 11, 20230.42500.42500.42000.42500.42504,000
Jan 10, 20230.39000.40000.39000.39500.39508,200
Jan 09, 20230.37000.39000.37000.39000.390058,000
Jan 06, 20230.36500.36500.36000.36000.360085,883
Jan 05, 20230.37000.37000.37000.37000.3700500
Jan 04, 20230.36500.36500.35500.35500.35505,000
Jan 03, 20230.36000.37000.36000.36000.360010,500
Dec 30, 20220.38500.38500.34000.35000.350042,600
Dec 29, 20220.36500.38000.36000.38000.380012,500
Dec 28, 20220.36000.36000.36000.36000.3600500
Dec 23, 20220.36000.36000.35000.36000.36009,100
Dec 22, 20220.35500.35500.33500.33500.33506,500
Dec 21, 20220.29500.40000.29500.35000.3500112,500
Dec 20, 20220.29500.30000.29000.30000.300065,350
Dec 19, 20220.30000.30000.29500.29500.295066,000
Dec 16, 20220.30000.30000.30000.30000.300013,000
Dec 15, 20220.29500.29500.29500.29500.29504,000
Dec 14, 20220.28500.29000.28000.29000.290055,625
Dec 13, 20220.29500.29500.28000.29000.290033,500
Dec 12, 20220.29500.30000.29000.30000.300024,000
Dec 09, 20220.29000.30000.29000.29500.295013,500
Dec 08, 20220.29500.29500.28000.28000.280013,000
Dec 07, 20220.29500.29500.28500.28500.285015,000
Dec 06, 20220.30000.31000.29500.29500.295029,200
Dec 05, 20220.30500.30500.30000.30000.300013,500
Dec 02, 20220.33000.33000.30000.30000.300096,376
Dec 01, 20220.33500.33500.33500.33500.335024,400
Nov 30, 20220.35000.35000.34000.34000.340023,000
Nov 29, 20220.35000.35000.32500.35000.350034,833
Nov 28, 20220.35000.35000.34500.35000.350015,000
Nov 25, 20220.35500.35500.34000.35000.350014,500
Nov 24, 20220.36000.36000.36000.36000.360087,833
Nov 23, 20220.33500.36000.33500.35500.355053,589
Nov 22, 20220.34000.34000.33500.33500.335030,401
Nov 21, 20220.34500.34500.33000.33000.330039,329
Nov 18, 20220.35500.35500.34500.34500.345012,475
Nov 17, 20220.35000.35000.35000.35000.35009,125
Nov 16, 20220.36000.36000.34500.35500.355010,928
Nov 15, 20220.35000.36000.35000.36000.360011,000
Nov 14, 20220.34500.36000.34500.34500.345030,500
Nov 11, 20220.33500.34000.33000.34000.340053,980
Nov 10, 20220.31500.33000.31500.33000.330052,620
Nov 09, 20220.31500.32000.31500.32000.320015,000
Nov 08, 20220.31000.31500.31000.31000.31006,000
Nov 07, 20220.29500.30000.28500.30000.300061,500
Nov 04, 20220.31000.31000.29500.29500.295042,303
Nov 03, 20220.31000.31500.31000.31000.310030,000
Nov 02, 20220.33000.33000.31000.31000.3100135,000
Nov 01, 20220.37000.37000.32500.33500.335075,225
Oct 31, 20220.37000.37500.36500.36500.365020,600
Oct 28, 20220.38500.38500.37000.37000.370028,500
Oct 27, 20220.38000.38000.37500.37500.375023,000
Oct 26, 20220.39500.40000.38500.38500.385020,125
Oct 25, 20220.40000.41000.39500.39500.395027,481
Oct 24, 20220.40000.40000.40000.40000.4000500
Oct 21, 20220.39000.39000.39000.39000.39001,000
Oct 20, 20220.39000.40000.37500.40000.400014,900
Oct 19, 20220.38500.40000.38500.40000.40004,000
Oct 18, 20220.37500.38500.37500.37500.375019,375
Oct 17, 20220.37500.37500.37500.37500.3750-
Oct 14, 20220.40500.41000.37500.37500.3750128,500
Oct 13, 20220.40500.40500.40500.40500.4050-
Oct 12, 20220.42000.42000.40500.40500.405012,500
Oct 11, 20220.44500.44500.41500.41500.415021,501
Oct 07, 20220.44000.45000.44000.45000.45002,625
Oct 06, 20220.45000.45000.44500.44500.44509,000
Oct 05, 20220.45000.45000.45000.45000.45004,000
Oct 04, 20220.45000.45500.44500.44500.445042,261
Oct 03, 20220.45000.45500.44000.45000.450016,750
Sept 30, 20220.45000.47000.45000.46000.460024,667
Sept 29, 20220.47500.47500.44500.44500.445040,786
Sept 28, 20220.48000.48000.46000.47000.470025,000
Sept 27, 20220.49500.49500.48000.48000.480014,097
Sept 26, 20220.50000.50000.48000.48000.480029,040
Sept 23, 20220.51000.56000.49500.51000.5100102,150
Sept 22, 20220.55000.55000.51000.52000.5200267,000
Sept 21, 20220.55000.55000.54000.54000.54008,570
Sept 20, 20220.54000.54000.53000.53000.53009,500
Sept 19, 20220.51000.53000.51000.53000.53008,000
Sept 16, 20220.54000.54000.50000.50000.500062,450
Sept 15, 20220.54000.54000.52000.53000.530020,825
Sept 14, 20220.55000.55000.53000.53000.5300103,800
Sept 13, 20220.54000.54000.52000.54000.540025,500
Sept 12, 20220.55000.57000.53000.53000.5300128,250
Sept 09, 20220.57000.59000.53000.53000.530072,910
Sept 08, 20220.53000.61000.53000.57000.5700263,938
Sept 07, 20220.40000.51000.40000.49000.4900680,625
Sept 06, 20220.38000.38000.38000.38000.3800500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...