Canada markets closed

Hamilton Thorne Ltd. (HTL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4000-0.0800 (-5.41%)
At close: 03:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20221.48001.48001.40001.40001.400084,792
May 20, 20221.52001.55001.47001.48001.480060,400
May 19, 20221.53001.57001.51001.51001.510026,600
May 18, 20221.60001.61001.52001.57001.570019,500
May 17, 20221.55001.60001.55001.59001.590014,300
May 16, 20221.62001.63001.52001.52001.520056,300
May 13, 20221.52001.63001.52001.58001.580011,400
May 12, 20221.43001.57501.43001.51001.5100197,500
May 11, 20221.55001.56001.39001.45001.450056,300
May 10, 20221.61001.61001.50001.55001.550035,100
May 09, 20221.67001.73001.63001.63001.630069,800
May 06, 20221.70001.71001.68001.68001.680028,500
May 05, 20221.71001.73001.71001.72001.72009,900
May 04, 20221.70001.74001.70001.71001.710057,800
May 03, 20221.70001.73001.70001.73001.7300184,700
May 02, 20221.73001.73001.70001.73001.730019,000
Apr 29, 20221.68001.73001.68001.73001.730010,600
Apr 28, 20221.70001.71001.70001.71001.710033,300
Apr 27, 20221.71001.72001.68001.68501.685029,700
Apr 26, 20221.73001.73001.71001.73001.730040,200
Apr 25, 20221.77001.77001.74001.75001.750059,300
Apr 22, 20221.78001.78001.75001.75001.750028,900
Apr 21, 20221.82001.84001.78001.78001.780014,900
Apr 20, 20221.86001.86001.85001.86001.860073,000
Apr 19, 20221.92001.94001.88001.88001.880024,700
Apr 18, 20221.86001.91001.86001.91001.910051,800
Apr 14, 20221.93001.95001.90001.92001.920013,300
Apr 13, 20221.87001.93001.87001.93001.93003,300
Apr 12, 20221.90001.92001.85001.92001.920027,300
Apr 11, 20221.94001.95001.90001.93001.930017,500
Apr 08, 20222.00002.09001.91001.94001.940019,800
Apr 07, 20222.03002.13002.00002.05002.050062,100
Apr 06, 20222.02002.02001.98002.00002.000010,800
Apr 05, 20222.02002.04001.98001.98001.9800317,200
Apr 04, 20221.93002.05001.93002.02002.0200291,600
Apr 01, 20221.95001.99001.90001.99001.990047,200
Mar 31, 20222.00002.01001.91001.91001.910030,200
Mar 30, 20221.96002.01001.90002.00002.000029,000
Mar 29, 20221.89001.97001.88001.97001.9700141,500
Mar 28, 20221.90001.90001.85001.89001.890012,400
Mar 25, 20221.77001.79001.77001.79001.79002,200
Mar 24, 20221.80001.82001.74001.76001.760036,500
Mar 23, 20221.79001.80001.78001.80001.8000284,200
Mar 22, 20221.85001.85001.71001.78001.780028,400
Mar 21, 20221.78001.79001.73001.73001.730029,600
Mar 18, 20221.82001.82001.79001.79001.790029,100
Mar 17, 20221.74001.83001.74001.82001.820014,400
Mar 16, 20221.73001.77001.70001.74001.740073,100
Mar 15, 20221.71001.74001.68001.71001.710050,800
Mar 14, 20221.83001.83001.71001.74001.7400165,300
Mar 11, 20221.78001.84001.73001.80001.8000100,100
Mar 10, 20221.75001.79001.75001.75001.750025,900
Mar 09, 20221.87001.87001.73001.74001.740058,600
Mar 08, 20221.78001.88001.75001.76001.7600313,300
Mar 07, 20221.98001.98001.79001.79001.790030,900
Mar 04, 20221.95001.95001.89001.89001.890040,500
Mar 03, 20221.95001.98001.92001.92001.92007,200
Mar 02, 20221.95001.95001.90001.95001.9500274,500
Mar 01, 20221.97002.00001.95001.95001.950013,200
Feb 28, 20221.96001.97001.95001.95001.95005,500
Feb 25, 20221.98001.98001.98001.98001.9800600
Feb 24, 20221.85001.96001.85001.93001.930042,000
Feb 23, 20221.96002.01001.95001.95001.950026,500
Feb 22, 20222.01002.03001.95001.95001.9500189,500
Feb 18, 20221.98002.14001.97002.03002.0300682,800
Feb 17, 20222.03002.12001.99002.01002.010056,500
Feb 16, 20222.06002.08002.02002.02002.0200700
Feb 15, 20222.05002.10002.04002.04002.040020,400
Feb 14, 20222.12002.12002.04002.07002.070040,000
Feb 11, 20222.12002.13002.11002.13002.13005,300
Feb 10, 20222.04002.13002.01002.12002.1200130,500
Feb 09, 20222.04002.04002.01002.01002.01007,200
Feb 08, 20222.02002.02002.00002.00002.0000236,500
Feb 07, 20222.00002.03001.98002.00002.0000117,500
Feb 04, 20221.98001.98001.95001.96001.960012,000
Feb 03, 20222.00002.00002.00002.00002.00005,000
Feb 02, 20221.98002.00001.98002.00002.000035,000
Feb 01, 20222.00002.00001.95001.98001.9800147,200
Jan 31, 20222.00002.00001.98502.00002.000057,600
Jan 28, 20221.99002.00001.96002.00002.000044,700
Jan 27, 20222.01002.03001.98001.99001.990073,500
Jan 26, 20222.07002.07001.97002.02002.020021,300
Jan 25, 20221.97002.01001.97002.01002.010013,500
Jan 24, 20222.03002.05001.97002.00002.0000114,400
Jan 21, 20222.10002.10002.05002.05002.050053,200
Jan 20, 20222.12002.14002.08002.12002.120055,900
Jan 19, 20222.09002.12002.07002.10002.100011,700
Jan 18, 20222.04002.15002.03002.07002.0700192,800
Jan 17, 20222.06002.11002.06002.08002.08009,100
Jan 14, 20222.10002.11002.06002.08002.080056,600
Jan 13, 20222.09002.14002.06002.06002.0600200,800
Jan 12, 20222.09002.10002.04002.04002.0400124,200
Jan 11, 20222.07002.13002.05002.05002.050077,700
Jan 10, 20222.11002.11002.05002.10002.100039,300
Jan 07, 20222.09002.15002.08002.13002.130072,300
Jan 06, 20222.14002.14002.07002.09002.090014,000
Jan 05, 20222.07002.12002.06002.12002.120060,400
Jan 04, 20222.09002.10002.05002.07002.070027,100
Dec 31, 20212.06002.06002.05002.06002.060017,400
Dec 30, 20212.03002.08002.03002.05002.050073,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...