Canada markets open in 8 hours 38 minutes

HealthSpace Data Systems Ltd. (HS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.75000.0000 (0.00%)
At close: 09:53AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.75000.75000.75000.75000.750011,500
Jan. 18, 20220.76000.76000.75000.75000.75007,500
Jan. 17, 20220.76000.76000.76000.76000.76001,000
Jan. 14, 20220.74000.76000.74000.75000.750013,500
Jan. 13, 20220.73000.74000.72000.74000.740048,000
Jan. 12, 20220.75000.75000.73000.74000.740023,750
Jan. 11, 20220.75000.75000.75000.75000.750016,000
Jan. 10, 20220.75000.75000.75000.75000.7500-
Jan. 07, 20220.75000.75000.75000.75000.750018,500
Jan. 06, 20220.76000.76000.75000.75000.750010,000
Jan. 05, 20220.76000.78000.75000.75000.750014,760
Jan. 04, 20220.74000.77000.74000.75000.750015,475
Dec. 31, 20210.71000.71000.70000.71000.71007,500
Dec. 30, 20210.71000.71000.69000.70000.700040,000
Dec. 29, 20210.71000.73000.69000.73000.730070,900
Dec. 24, 20210.77000.77000.70000.70000.700036,000
Dec. 23, 20210.76000.76000.76000.76000.760046,500
Dec. 22, 20210.77000.77000.75000.75000.750017,000
Dec. 21, 20210.78000.78000.78000.78000.78001,559
Dec. 20, 20210.78000.80000.77000.77000.770011,510
Dec. 17, 20210.77000.78000.77000.78000.78003,000
Dec. 16, 20210.79000.79000.77000.77000.77007,800
Dec. 15, 20210.79000.79000.76000.78000.78009,230
Dec. 14, 20210.84000.88000.80000.81000.810060,535
Dec. 13, 20210.73000.84000.73000.84000.840037,067
Dec. 10, 20210.72000.73000.72000.73000.73009,650
Dec. 09, 20210.72000.72000.72000.72000.720019,500
Dec. 08, 20210.73000.73000.72000.72000.720035,000
Dec. 07, 20210.77000.77000.72000.72000.720064,875
Dec. 06, 20210.77000.77000.77000.77000.77002,500
Dec. 03, 20210.77000.77000.77000.77000.77008,500
Dec. 02, 20210.76000.76000.76000.76000.760015,500
Dec. 01, 20210.79000.79000.76000.76000.760015,500
Nov. 30, 20210.80000.80000.79000.79000.790018,655
Nov. 29, 20210.81000.81000.76000.79000.790082,900
Nov. 26, 20210.80000.81000.79000.79000.79009,000
Nov. 25, 20210.82000.82000.80000.80000.800052,500
Nov. 24, 20210.83000.83000.81000.81000.810014,600
Nov. 23, 20210.83000.83000.81000.81000.810053,126
Nov. 22, 20210.80000.84000.80000.81000.810050,500
Nov. 19, 20210.73000.80000.72000.79000.790090,107
Nov. 18, 20210.83000.83000.69000.69000.690092,105
Nov. 17, 20210.82000.83000.82000.83000.83005,000
Nov. 16, 20210.83000.83000.81000.81000.810020,500
Nov. 15, 20210.82000.83000.82000.83000.83008,862
Nov. 12, 20210.83000.83000.83000.83000.830017,300
Nov. 11, 20210.84000.84000.83000.83000.830012,950
Nov. 10, 20210.84000.85000.83000.83000.830054,090
Nov. 09, 20210.85000.85000.83000.84000.840046,200
Nov. 08, 20210.86000.86000.80000.83000.830035,465
Nov. 05, 20210.89000.89000.86000.86000.860060,013
Nov. 04, 20210.89000.90000.87000.89000.890066,175
Nov. 03, 20210.90000.90000.89000.89000.890012,469
Nov. 02, 20210.90000.90000.88000.89000.890096,500
Nov. 01, 20210.93000.96000.88000.88000.8800130,659
Oct. 29, 20210.95000.95000.85000.85000.850024,800
Oct. 28, 20210.88000.95000.88000.94000.9400189,540
Oct. 27, 20211.06001.06000.85000.87000.8700435,237
Oct. 26, 20211.08001.08001.05001.07001.070055,401
Oct. 25, 20211.12001.12001.07001.08001.080036,284
Oct. 22, 20211.10001.12001.10001.12001.120048,400
Oct. 21, 20211.13001.13001.10001.10001.100051,910
Oct. 20, 20211.18001.18001.13001.13001.130022,350
Oct. 19, 20211.18001.18001.13001.16001.160020,200
Oct. 18, 20211.13001.17001.13001.15001.150014,525
Oct. 15, 20211.13001.13001.13001.13001.130018,100
Oct. 14, 20211.15001.18001.13001.13001.130029,760
Oct. 13, 20211.18001.18001.11001.12001.120019,237
Oct. 12, 20211.21001.23001.14001.14001.140032,902
Oct. 08, 20211.24001.24001.19001.19001.190012,947
Oct. 07, 20211.16001.24001.15001.24001.240053,277
Oct. 06, 20211.18001.18001.14001.14001.14008,300
Oct. 05, 20211.18001.18001.15001.16001.160043,850
Oct. 04, 20211.08001.15001.08001.13001.130049,600
Oct. 01, 20211.11001.11001.07001.08001.080054,102
Sep. 30, 20211.12001.15001.11001.12001.120027,800
Sep. 29, 20211.17001.17001.12001.12001.120034,852
Sep. 28, 20211.19001.25001.19001.25001.250085,100
Sep. 27, 20211.24001.25001.15001.19001.190040,611
Sep. 24, 20211.16001.25001.11001.25001.250039,177
Sep. 23, 20211.05001.12001.05001.12001.120020,838
Sep. 22, 20211.05001.06001.04001.05001.05007,108
Sep. 21, 20211.04001.05001.03001.04001.040012,106
Sep. 20, 20211.04001.05001.01001.04001.040020,453
Sep. 17, 20211.11001.18001.04001.05001.050034,462
Sep. 16, 20211.09001.10001.07001.10001.10006,050
Sep. 15, 20211.15001.15001.09001.10001.100011,511
Sep. 14, 20211.13001.18001.13001.18001.180022,100
Sep. 13, 20211.17001.17001.13001.13001.13003,963
Sep. 10, 20211.08001.17001.08001.17001.170018,800
Sep. 09, 20211.10001.10001.07001.07001.07003,100
Sep. 08, 20211.05001.09001.03001.09001.090033,813
Sep. 07, 20211.04001.08001.02001.03001.030053,399
Sep. 03, 20211.03001.03001.00001.03001.030012,843
Sep. 02, 20211.05001.07001.03001.03001.030026,750
Sep. 01, 20211.06001.08001.03001.05001.050042,304
Aug. 31, 20211.14001.14001.03001.06001.060054,935
Aug. 30, 20211.10001.15001.10001.14001.140013,104
Aug. 27, 20211.20001.21001.12001.12001.120037,320
Aug. 26, 20211.18001.25001.18001.18001.180026,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...