Hamilton Thorne Ltd. (HTL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 2.0500 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 45,500 |
| Dec. 02, 2021 | 2.1400 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 27,000 |
| Dec. 01, 2021 | 2.1400 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 80,700 |
| Nov. 30, 2021 | 2.0700 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 24,600 |
| Nov. 29, 2021 | 2.1800 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 67,700 |
| Nov. 26, 2021 | 2.0800 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 64,700 |
| Nov. 25, 2021 | 2.1300 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 6,200 |
| Nov. 24, 2021 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 13,300 |
| Nov. 23, 2021 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 12,900 |
| Nov. 22, 2021 | 2.1300 | 2.1900 | 2.0900 | 2.1400 | 2.1400 | 91,300 |
| Nov. 19, 2021 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 20,500 |
| Nov. 18, 2021 | 2.1400 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 3,300 |
| Nov. 17, 2021 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 43,100 |
| Nov. 16, 2021 | 2.1400 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 114,100 |
| Nov. 15, 2021 | 2.1400 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 80,100 |
| Nov. 12, 2021 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 36,200 |
| Nov. 11, 2021 | 2.1200 | 2.2000 | 2.0700 | 2.1500 | 2.1500 | 216,100 |
| Nov. 10, 2021 | 1.9900 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 124,100 |
| Nov. 09, 2021 | 2.0000 | 2.0700 | 1.9700 | 1.9900 | 1.9900 | 30,100 |
| Nov. 08, 2021 | 1.9800 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 77,600 |
| Nov. 05, 2021 | 1.8400 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 28,500 |
| Nov. 04, 2021 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 59,700 |
| Nov. 03, 2021 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 56,500 |
| Nov. 02, 2021 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 6,900 |
| Nov. 01, 2021 | 1.9000 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 29,900 |
| Oct. 29, 2021 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 56,400 |
| Oct. 28, 2021 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 21,700 |
| Oct. 27, 2021 | 1.9100 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 18,200 |
| Oct. 26, 2021 | 2.0200 | 2.0200 | 1.9100 | 1.9200 | 1.9200 | 23,700 |
| Oct. 25, 2021 | 1.9400 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 50,000 |
| Oct. 22, 2021 | 1.9200 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 61,300 |
| Oct. 21, 2021 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 16,700 |
| Oct. 20, 2021 | 1.9500 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 59,300 |
| Oct. 19, 2021 | 1.8800 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 18,000 |
| Oct. 18, 2021 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 26,600 |
| Oct. 15, 2021 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 16,800 |
| Oct. 14, 2021 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 11,300 |
| Oct. 13, 2021 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 13,400 |
| Oct. 12, 2021 | 1.7900 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 50,600 |
| Oct. 08, 2021 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 106,900 |
| Oct. 07, 2021 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 267,200 |
| Oct. 06, 2021 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 204,100 |
| Oct. 05, 2021 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 42,100 |
| Oct. 04, 2021 | 1.7500 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 36,700 |
| Oct. 01, 2021 | 1.8000 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 38,800 |
| Sep. 30, 2021 | 1.8900 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 28,300 |
| Sep. 29, 2021 | 1.8800 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 297,800 |
| Sep. 28, 2021 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 10,000 |
| Sep. 27, 2021 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 19,600 |
| Sep. 24, 2021 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 9,300 |
| Sep. 23, 2021 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 39,500 |
| Sep. 22, 2021 | 1.9100 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 13,300 |
| Sep. 21, 2021 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 65,800 |
| Sep. 20, 2021 | 1.9400 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 52,000 |
| Sep. 17, 2021 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 17,300 |
| Sep. 16, 2021 | 1.9200 | 1.9200 | 1.8850 | 1.9200 | 1.9200 | 10,000 |
| Sep. 15, 2021 | 1.9100 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 7,300 |
| Sep. 14, 2021 | 1.9200 | 1.9400 | 1.8950 | 1.9400 | 1.9400 | 16,000 |
| Sep. 13, 2021 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 15,500 |
| Sep. 10, 2021 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 5,100 |
| Sep. 09, 2021 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 29,800 |
| Sep. 08, 2021 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 15,000 |
| Sep. 07, 2021 | 1.8800 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 17,600 |
| Sep. 03, 2021 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 3,400 |
| Sep. 02, 2021 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 12,200 |
| Sep. 01, 2021 | 1.9000 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 16,100 |
| Aug. 31, 2021 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 18,300 |
| Aug. 30, 2021 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 29,100 |
| Aug. 27, 2021 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 64,700 |
| Aug. 26, 2021 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 7,100 |
| Aug. 25, 2021 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 19,000 |
| Aug. 24, 2021 | 1.8800 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 67,900 |
| Aug. 23, 2021 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 85,900 |
| Aug. 20, 2021 | 1.9900 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 673,200 |
| Aug. 19, 2021 | 1.9700 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 43,400 |
| Aug. 18, 2021 | 1.9600 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 78,500 |
| Aug. 17, 2021 | 2.0400 | 2.0400 | 1.9800 | 1.9900 | 1.9900 | 21,400 |
| Aug. 16, 2021 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 7,200 |
| Aug. 13, 2021 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 30,100 |
| Aug. 12, 2021 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 26,500 |
| Aug. 11, 2021 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 28,500 |
| Aug. 10, 2021 | 2.0600 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 65,100 |
| Aug. 09, 2021 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 35,100 |
| Aug. 06, 2021 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 23,500 |
| Aug. 05, 2021 | 2.0300 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 4,400 |
| Aug. 04, 2021 | 2.0700 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 10,800 |
| Aug. 03, 2021 | 2.0000 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 19,100 |
| Jul. 30, 2021 | 2.0100 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 13,500 |
| Jul. 29, 2021 | 2.0500 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 19,000 |
| Jul. 28, 2021 | 2.0800 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 22,300 |
| Jul. 27, 2021 | 2.1000 | 2.1000 | 2.0700 | 2.0750 | 2.0750 | 62,600 |
| Jul. 26, 2021 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 175,900 |
| Jul. 23, 2021 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 15,000 |
| Jul. 22, 2021 | 1.9700 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 24,500 |
| Jul. 21, 2021 | 1.9400 | 2.0200 | 1.9000 | 2.0200 | 2.0200 | 12,900 |
| Jul. 20, 2021 | 1.9900 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 27,000 |
| Jul. 19, 2021 | 1.9000 | 1.9300 | 1.8500 | 1.9300 | 1.9300 | 147,100 |
| Jul. 16, 2021 | 1.9600 | 1.9600 | 1.8400 | 1.8900 | 1.8900 | 73,500 |
| Jul. 15, 2021 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 116,100 |
| Jul. 14, 2021 | 1.9800 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 25,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
