HealthSpace Data Systems Ltd. (HS.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 09:53AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 11,500 |
| Jan. 18, 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 7,500 |
| Jan. 17, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,000 |
| Jan. 14, 2022 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 13,500 |
| Jan. 13, 2022 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 48,000 |
| Jan. 12, 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 23,750 |
| Jan. 11, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 16,000 |
| Jan. 10, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Jan. 07, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 18,500 |
| Jan. 06, 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 10,000 |
| Jan. 05, 2022 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 14,760 |
| Jan. 04, 2022 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 15,475 |
| Dec. 31, 2021 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 7,500 |
| Dec. 30, 2021 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 40,000 |
| Dec. 29, 2021 | 0.7100 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 70,900 |
| Dec. 24, 2021 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 36,000 |
| Dec. 23, 2021 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 46,500 |
| Dec. 22, 2021 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 17,000 |
| Dec. 21, 2021 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,559 |
| Dec. 20, 2021 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 11,510 |
| Dec. 17, 2021 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 3,000 |
| Dec. 16, 2021 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 7,800 |
| Dec. 15, 2021 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 9,230 |
| Dec. 14, 2021 | 0.8400 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 60,535 |
| Dec. 13, 2021 | 0.7300 | 0.8400 | 0.7300 | 0.8400 | 0.8400 | 37,067 |
| Dec. 10, 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 9,650 |
| Dec. 09, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 19,500 |
| Dec. 08, 2021 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 35,000 |
| Dec. 07, 2021 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 64,875 |
| Dec. 06, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,500 |
| Dec. 03, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 8,500 |
| Dec. 02, 2021 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 15,500 |
| Dec. 01, 2021 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 15,500 |
| Nov. 30, 2021 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 18,655 |
| Nov. 29, 2021 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 82,900 |
| Nov. 26, 2021 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 9,000 |
| Nov. 25, 2021 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 52,500 |
| Nov. 24, 2021 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 14,600 |
| Nov. 23, 2021 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 53,126 |
| Nov. 22, 2021 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 50,500 |
| Nov. 19, 2021 | 0.7300 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 90,107 |
| Nov. 18, 2021 | 0.8300 | 0.8300 | 0.6900 | 0.6900 | 0.6900 | 92,105 |
| Nov. 17, 2021 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 5,000 |
| Nov. 16, 2021 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 20,500 |
| Nov. 15, 2021 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 8,862 |
| Nov. 12, 2021 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 17,300 |
| Nov. 11, 2021 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 12,950 |
| Nov. 10, 2021 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 54,090 |
| Nov. 09, 2021 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 46,200 |
| Nov. 08, 2021 | 0.8600 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 35,465 |
| Nov. 05, 2021 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 60,013 |
| Nov. 04, 2021 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 66,175 |
| Nov. 03, 2021 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 12,469 |
| Nov. 02, 2021 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 96,500 |
| Nov. 01, 2021 | 0.9300 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 130,659 |
| Oct. 29, 2021 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 24,800 |
| Oct. 28, 2021 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 189,540 |
| Oct. 27, 2021 | 1.0600 | 1.0600 | 0.8500 | 0.8700 | 0.8700 | 435,237 |
| Oct. 26, 2021 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 55,401 |
| Oct. 25, 2021 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 36,284 |
| Oct. 22, 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 48,400 |
| Oct. 21, 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 51,910 |
| Oct. 20, 2021 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 22,350 |
| Oct. 19, 2021 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 20,200 |
| Oct. 18, 2021 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 14,525 |
| Oct. 15, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 18,100 |
| Oct. 14, 2021 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 29,760 |
| Oct. 13, 2021 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 19,237 |
| Oct. 12, 2021 | 1.2100 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 32,902 |
| Oct. 08, 2021 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 12,947 |
| Oct. 07, 2021 | 1.1600 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 53,277 |
| Oct. 06, 2021 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 8,300 |
| Oct. 05, 2021 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 43,850 |
| Oct. 04, 2021 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 49,600 |
| Oct. 01, 2021 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 54,102 |
| Sep. 30, 2021 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 27,800 |
| Sep. 29, 2021 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 34,852 |
| Sep. 28, 2021 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 85,100 |
| Sep. 27, 2021 | 1.2400 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 40,611 |
| Sep. 24, 2021 | 1.1600 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 39,177 |
| Sep. 23, 2021 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 20,838 |
| Sep. 22, 2021 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 7,108 |
| Sep. 21, 2021 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 12,106 |
| Sep. 20, 2021 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 20,453 |
| Sep. 17, 2021 | 1.1100 | 1.1800 | 1.0400 | 1.0500 | 1.0500 | 34,462 |
| Sep. 16, 2021 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 6,050 |
| Sep. 15, 2021 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 11,511 |
| Sep. 14, 2021 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 22,100 |
| Sep. 13, 2021 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 3,963 |
| Sep. 10, 2021 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 18,800 |
| Sep. 09, 2021 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 3,100 |
| Sep. 08, 2021 | 1.0500 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 33,813 |
| Sep. 07, 2021 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 53,399 |
| Sep. 03, 2021 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 12,843 |
| Sep. 02, 2021 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 26,750 |
| Sep. 01, 2021 | 1.0600 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 42,304 |
| Aug. 31, 2021 | 1.1400 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 54,935 |
| Aug. 30, 2021 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 13,104 |
| Aug. 27, 2021 | 1.2000 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 37,320 |
| Aug. 26, 2021 | 1.1800 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 26,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
