Canada markets close in 2 hours 45 minutes

HS GovTech Solutions Inc. (HS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.40000.0000 (0.00%)
As of 01:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.00000.40000.40000.40000.4000100
Jun 28, 20220.41500.41500.39000.39000.390016,000
Jun 27, 20220.38000.40000.38000.40000.40007,000
Jun 24, 20220.39500.40500.38000.38000.380057,614
Jun 23, 20220.40000.42500.39000.39000.390037,000
Jun 22, 20220.40000.40000.40000.40000.40002,600
Jun 21, 20220.35500.40000.35500.39000.3900119,250
Jun 20, 20220.37000.38000.36000.38000.380031,100
Jun 17, 20220.38000.38000.34000.36000.360042,293
Jun 16, 20220.38000.40000.36000.39000.390037,418
Jun 15, 20220.41000.42000.37500.38000.380050,100
Jun 14, 20220.40500.43000.30000.40000.4000201,750
Jun 13, 20220.38000.40500.35000.39000.390057,233
Jun 10, 20220.42500.45000.38000.39000.3900189,526
Jun 09, 20220.43000.45000.42500.42500.425012,500
Jun 08, 20220.43000.43000.40000.42000.420015,331
Jun 07, 20220.42500.43000.42000.43000.430011,121
Jun 06, 20220.44000.44000.42500.42500.425010,501
Jun 03, 20220.49500.49500.42500.42500.425058,845
Jun 02, 20220.46500.50000.46500.50000.500061,000
Jun 01, 20220.46000.47000.45500.47000.47008,027
May 31, 20220.44500.45500.39000.45500.4550112,236
May 30, 20220.47000.47000.44000.44000.440023,280
May 27, 20220.48000.48000.46000.46000.46004,500
May 26, 20220.45000.48500.45000.48500.48507,602
May 25, 20220.46000.49000.43000.43000.430013,884
May 24, 20220.49000.49000.44000.44000.440043,500
May 20, 20220.50000.50000.49000.49000.49006,002
May 19, 20220.45000.51000.45000.49000.490071,100
May 18, 20220.49000.50000.40000.40000.4000150,202
May 17, 20220.55000.55000.46000.49000.4900104,606
May 16, 20220.55000.55000.53000.53000.53004,500
May 13, 20220.49000.54000.49000.53000.530017,000
May 12, 20220.49000.49000.48000.49000.49006,200
May 11, 20220.51000.51000.48500.48500.4850101,812
May 10, 20220.54000.54000.51000.51000.510054,675
May 09, 20220.55000.55000.55000.55000.5500-
May 06, 20220.55000.55000.52000.55000.550041,501
May 05, 20220.56000.58000.54000.54000.540036,000
May 04, 20220.55000.57000.55000.56000.560030,150
May 03, 20220.59000.59000.57000.58000.580067,001
May 02, 20220.59000.60000.59000.59000.590054,000
Apr 29, 20220.60000.60000.59000.59000.590037,795
Apr 28, 20220.59000.60000.59000.60000.600036,217
Apr 27, 20220.62000.67000.57000.58000.580070,220
Apr 26, 20220.65000.65000.58000.60000.600052,000
Apr 25, 20220.65000.66000.63000.64000.640051,500
Apr 22, 20220.68000.68000.60000.66000.6600153,142
Apr 21, 20220.67000.68000.66000.68000.680045,666
Apr 20, 20220.68000.68000.66000.67000.670042,830
Apr 19, 20220.67000.71000.67000.68000.680067,724
Apr 18, 20220.65000.68000.65000.67000.670066,091
Apr 14, 20220.65000.66000.64000.65000.6500114,065
Apr 13, 20220.64000.64000.64000.64000.640029,000
Apr 12, 20220.67000.67000.64000.64000.640029,312
Apr 11, 20220.72000.74000.68000.70000.700029,125
Apr 08, 20220.62000.70000.62000.70000.700045,100
Apr 07, 20220.56000.62000.56000.62000.620051,042
Apr 06, 20220.51000.55000.50000.55000.550080,400
Apr 05, 20220.50000.50000.49500.49500.495083,575
Apr 04, 20220.50000.51000.50000.50000.500084,100
Apr 01, 20220.50000.50000.50000.50000.50006,106
Mar 31, 20220.50000.51000.49000.49000.490044,276
Mar 30, 20220.53000.53000.51000.51000.510025,441
Mar 29, 20220.54000.54000.52000.52000.520081,100
Mar 28, 20220.54000.54000.54000.54000.54001,500
Mar 25, 20220.54000.54000.54000.54000.54001,000
Mar 24, 20220.54000.54000.54000.54000.540037,671
Mar 23, 20220.55000.56000.53000.54000.5400101,738
Mar 22, 20220.54000.54000.54000.54000.54004,510
Mar 21, 20220.55000.55000.54000.55000.550030,369
Mar 18, 20220.54000.54000.54000.54000.54006,000
Mar 17, 20220.53000.53000.52000.52000.520011,687
Mar 16, 20220.54000.54000.53000.54000.54009,500
Mar 15, 20220.54000.54000.53000.54000.540012,500
Mar 14, 20220.56000.56000.55000.55000.55008,500
Mar 11, 20220.56000.56000.55000.56000.560029,510
Mar 10, 20220.55000.55000.55000.55000.5500-
Mar 09, 20220.55000.56000.55000.55000.55005,970
Mar 08, 20220.56000.56000.52000.52000.520026,800
Mar 07, 20220.58000.59000.57000.57000.570017,875
Mar 04, 20220.58000.58000.57000.58000.58006,005
Mar 03, 20220.57000.58000.55000.57000.570030,222
Mar 02, 20220.58000.58000.56000.56000.560022,976
Mar 01, 20220.54000.60000.54000.58000.580057,100
Feb 28, 20220.56000.57000.56000.57000.57007,050
Feb 25, 20220.54000.56000.54000.56000.560022,000
Feb 24, 20220.53000.54000.51000.52000.520030,057
Feb 23, 20220.56000.56000.54000.54000.540011,867
Feb 22, 20220.56000.56000.56000.56000.56002,000
Feb 18, 20220.58000.58000.56000.56000.560011,875
Feb 17, 20220.59000.59000.58000.58000.58003,700
Feb 16, 20220.59000.59000.58000.58000.58008,200
Feb 15, 20220.58000.61000.58000.60000.600028,500
Feb 14, 20220.59000.61500.58000.58000.580017,200
Feb 11, 20220.62000.62000.59000.60000.600013,500
Feb 10, 20220.68000.68000.61000.61000.610066,000
Feb 09, 20220.61000.70000.61000.67000.670063,100
Feb 08, 20220.65000.65000.56000.60000.6000147,250
Feb 07, 20220.54000.65000.53000.65000.6500349,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...