Canada markets closed

HS GovTech Solutions Inc. (HS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5100-0.0100 (-1.92%)
At close: 03:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20220.37500.37500.37500.37500.37502,000
Sept 01, 20220.37500.37500.36000.36000.360027,000
Aug 31, 20220.36000.37500.36000.37000.370010,000
Aug 30, 20220.35000.36000.35000.35000.3500101,250
Aug 29, 20220.35500.35500.35500.35500.35501,500
Aug 26, 20220.35000.35500.35000.35500.355012,500
Aug 25, 20220.41000.41000.27000.35500.3550589,100
Aug 24, 20220.43000.43000.41000.41500.415033,250
Aug 23, 20220.44500.44500.43000.43000.430091,500
Aug 22, 20220.46000.46000.45000.45000.450083,223
Aug 19, 20220.51000.51000.45000.45000.450028,500
Aug 18, 20220.47000.51000.45500.50000.500068,620
Aug 17, 20220.47000.50000.45000.45000.450036,000
Aug 16, 20220.47500.47500.46500.47000.47009,000
Aug 15, 20220.48500.50000.46000.46000.460026,297
Aug 12, 20220.47500.49000.47500.49000.490018,000
Aug 11, 20220.55000.55000.43500.48000.480057,478
Aug 10, 20220.44500.55000.41000.54000.540088,553
Aug 09, 20220.37500.45500.37500.44500.445032,195
Aug 08, 20220.35500.37500.35500.37500.3750103,850
Aug 05, 20220.33000.33000.32000.33000.33004,500
Aug 04, 20220.32500.33500.32500.32500.325073,000
Aug 03, 20220.33000.33000.32000.32500.325013,866
Aug 02, 20220.32500.33000.32500.33000.330018,040
Jul 29, 20220.35500.35500.32500.33000.330038,565
Jul 28, 20220.36500.36500.33000.33000.330042,500
Jul 27, 20220.35000.35000.35000.35000.3500-
Jul 26, 20220.33000.35000.33000.35000.350020,483
Jul 25, 20220.32000.32500.32000.32500.325084,500
Jul 22, 20220.32500.32500.31000.31000.310021,195
Jul 21, 20220.33000.33000.30000.31000.310024,500
Jul 20, 20220.37500.37500.32000.33000.3300169,997
Jul 19, 20220.38000.38000.32500.32500.3250144,200
Jul 18, 20220.36500.37000.36000.37000.370078,575
Jul 15, 20220.38000.38000.35500.35500.355021,500
Jul 14, 20220.38000.38000.38000.38000.3800500
Jul 13, 20220.38500.38500.35500.37500.37507,000
Jul 12, 20220.39500.40000.36000.36000.360054,120
Jul 11, 20220.42000.42000.34000.34000.3400147,012
Jul 08, 20220.40500.40500.40500.40500.40505,500
Jul 07, 20220.40000.40000.40000.40000.4000600
Jul 06, 20220.41000.41500.38500.40000.400068,800
Jul 05, 20220.42000.43000.40000.41000.410099,500
Jul 04, 20220.40000.40000.40000.40000.4000-
Jun 30, 20220.40000.40000.40000.40000.4000-
Jun 29, 20220.42500.42500.39000.40000.400011,876
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...