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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.5100	0.5600	0.4950	0.5100	0.5100	102,150
Sept 22, 2022	0.5500	0.5500	0.5100	0.5200	0.5200	267,000
Sept 21, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	8,570
Sept 20, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	9,500
Sept 19, 2022	0.5100	0.5300	0.5100	0.5300	0.5300	8,000
Sept 16, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	62,450
Sept 15, 2022	0.5400	0.5400	0.5200	0.5300	0.5300	20,825
Sept 14, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	103,800
Sept 13, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	25,500
Sept 12, 2022	0.5500	0.5700	0.5300	0.5300	0.5300	128,250
Sept 09, 2022	0.5700	0.5900	0.5300	0.5300	0.5300	72,910
Sept 08, 2022	0.5300	0.6100	0.5300	0.5700	0.5700	263,938
Sept 07, 2022	0.4000	0.5100	0.4000	0.4900	0.4900	680,625
Sept 06, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	500
Sept 02, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Sept 01, 2022	0.3750	0.3750	0.3600	0.3600	0.3600	27,000
Aug 31, 2022	0.3600	0.3750	0.3600	0.3700	0.3700	10,000
Aug 30, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	101,250
Aug 29, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	1,500
Aug 26, 2022	0.3500	0.3550	0.3500	0.3550	0.3550	12,500
Aug 25, 2022	0.4100	0.4100	0.2700	0.3550	0.3550	589,100
Aug 24, 2022	0.4300	0.4300	0.4100	0.4150	0.4150	33,250
Aug 23, 2022	0.4450	0.4450	0.4300	0.4300	0.4300	91,500
Aug 22, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	83,223
Aug 19, 2022	0.5100	0.5100	0.4500	0.4500	0.4500	28,500
Aug 18, 2022	0.4700	0.5100	0.4550	0.5000	0.5000	68,620
Aug 17, 2022	0.4700	0.5000	0.4500	0.4500	0.4500	36,000
Aug 16, 2022	0.4750	0.4750	0.4650	0.4700	0.4700	9,000
Aug 15, 2022	0.4850	0.5000	0.4600	0.4600	0.4600	26,297
Aug 12, 2022	0.4750	0.4900	0.4750	0.4900	0.4900	18,000
Aug 11, 2022	0.5500	0.5500	0.4350	0.4800	0.4800	57,478
Aug 10, 2022	0.4450	0.5500	0.4100	0.5400	0.5400	88,553
Aug 09, 2022	0.3750	0.4550	0.3750	0.4450	0.4450	32,195
Aug 08, 2022	0.3550	0.3750	0.3550	0.3750	0.3750	103,850
Aug 05, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	4,500
Aug 04, 2022	0.3250	0.3350	0.3250	0.3250	0.3250	73,000
Aug 03, 2022	0.3300	0.3300	0.3200	0.3250	0.3250	13,866
Aug 02, 2022	0.3250	0.3300	0.3250	0.3300	0.3300	18,040
Jul 29, 2022	0.3550	0.3550	0.3250	0.3300	0.3300	38,565
Jul 28, 2022	0.3650	0.3650	0.3300	0.3300	0.3300	42,500
Jul 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 26, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	20,483
Jul 25, 2022	0.3200	0.3250	0.3200	0.3250	0.3250	84,500
Jul 22, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	21,195
Jul 21, 2022	0.3300	0.3300	0.3000	0.3100	0.3100	24,500
Jul 20, 2022	0.3750	0.3750	0.3200	0.3300	0.3300	169,997
Jul 19, 2022	0.3800	0.3800	0.3250	0.3250	0.3250	144,200
Jul 18, 2022	0.3650	0.3700	0.3600	0.3700	0.3700	78,575
Jul 15, 2022	0.3800	0.3800	0.3550	0.3550	0.3550	21,500
Jul 14, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jul 13, 2022	0.3850	0.3850	0.3550	0.3750	0.3750	7,000
Jul 12, 2022	0.3950	0.4000	0.3600	0.3600	0.3600	54,120
Jul 11, 2022	0.4200	0.4200	0.3400	0.3400	0.3400	147,012
Jul 08, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	5,500
Jul 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	600
Jul 06, 2022	0.4100	0.4150	0.3850	0.4000	0.4000	68,800
Jul 05, 2022	0.4200	0.4300	0.4000	0.4100	0.4100	99,500
Jul 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 29, 2022	0.4250	0.4250	0.3900	0.4000	0.4000	11,876
Jun 28, 2022	0.4150	0.4150	0.3900	0.3900	0.3900	16,000
Jun 27, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	7,000
Jun 24, 2022	0.3950	0.4050	0.3800	0.3800	0.3800	57,614
Jun 23, 2022	0.4000	0.4250	0.3900	0.3900	0.3900	37,000
Jun 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Jun 21, 2022	0.3550	0.4000	0.3550	0.3900	0.3900	119,250
Jun 20, 2022	0.3700	0.3800	0.3600	0.3800	0.3800	31,100
Jun 17, 2022	0.3800	0.3800	0.3400	0.3600	0.3600	42,293
Jun 16, 2022	0.3800	0.4000	0.3600	0.3900	0.3900	37,418
Jun 15, 2022	0.4100	0.4200	0.3750	0.3800	0.3800	50,100
Jun 14, 2022	0.4050	0.4300	0.3000	0.4000	0.4000	201,750
Jun 13, 2022	0.3800	0.4050	0.3500	0.3900	0.3900	57,233
Jun 10, 2022	0.4250	0.4500	0.3800	0.3900	0.3900	189,526
Jun 09, 2022	0.4300	0.4500	0.4250	0.4250	0.4250	12,500
Jun 08, 2022	0.4300	0.4300	0.4000	0.4200	0.4200	15,331
Jun 07, 2022	0.4250	0.4300	0.4200	0.4300	0.4300	11,121
Jun 06, 2022	0.4400	0.4400	0.4250	0.4250	0.4250	10,501
Jun 03, 2022	0.4950	0.4950	0.4250	0.4250	0.4250	58,845
Jun 02, 2022	0.4650	0.5000	0.4650	0.5000	0.5000	61,000
Jun 01, 2022	0.4600	0.4700	0.4550	0.4700	0.4700	8,027
May 31, 2022	0.4450	0.4550	0.3900	0.4550	0.4550	112,236
May 30, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	23,280
May 27, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	4,500
May 26, 2022	0.4500	0.4850	0.4500	0.4850	0.4850	7,602
May 25, 2022	0.4600	0.4900	0.4300	0.4300	0.4300	13,884
May 24, 2022	0.4900	0.4900	0.4400	0.4400	0.4400	43,500
May 20, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	6,002
May 19, 2022	0.4500	0.5100	0.4500	0.4900	0.4900	71,100
May 18, 2022	0.4900	0.5000	0.4000	0.4000	0.4000	150,202
May 17, 2022	0.5500	0.5500	0.4600	0.4900	0.4900	104,606
May 16, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	4,500
May 13, 2022	0.4900	0.5400	0.4900	0.5300	0.5300	17,000
May 12, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	6,200
May 11, 2022	0.5100	0.5100	0.4850	0.4850	0.4850	101,812
May 10, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	54,675
May 09, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 06, 2022	0.5500	0.5500	0.5200	0.5500	0.5500	41,501
May 05, 2022	0.5600	0.5800	0.5400	0.5400	0.5400	36,000
May 04, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	30,150
May 03, 2022	0.5900	0.5900	0.5700	0.5800	0.5800	67,001
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7353-0.0062(-0.83%)

CRUDE OIL79.43+0.69(+0.88%)

BTC-CAD25,742.27-443.02(-1.69%)

HS GovTech Solutions Inc. (HS.CN)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7353
-0.0062(-0.83%)

CRUDE OIL
79.43
+0.69(+0.88%)

BTC-CAD
25,742.27
-443.02(-1.69%)