Canada markets closed

Hamilton Thorne Ltd. (HTL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.1000+0.0100 (+0.48%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.05002.10002.03002.10002.100045,500
Dec. 02, 20212.14002.14002.05002.09002.090027,000
Dec. 01, 20212.14002.14002.05002.10002.100080,700
Nov. 30, 20212.07002.14002.07002.11002.110024,600
Nov. 29, 20212.18002.18002.09002.12002.120067,700
Nov. 26, 20212.08002.15002.05002.14002.140064,700
Nov. 25, 20212.13002.15002.13002.13002.13006,200
Nov. 24, 20212.15002.16002.13002.15002.150013,300
Nov. 23, 20212.10002.17002.10002.15002.150012,900
Nov. 22, 20212.13002.19002.09002.14002.140091,300
Nov. 19, 20212.14002.14002.10002.14002.140020,500
Nov. 18, 20212.14002.15002.11002.15002.15003,300
Nov. 17, 20212.15002.15002.11002.13002.130043,100
Nov. 16, 20212.14002.15002.05002.14002.1400114,100
Nov. 15, 20212.14002.14002.05002.11002.110080,100
Nov. 12, 20212.15002.15002.05002.05002.050036,200
Nov. 11, 20212.12002.20002.07002.15002.1500216,100
Nov. 10, 20211.99002.15001.99002.10002.1000124,100
Nov. 09, 20212.00002.07001.97001.99001.990030,100
Nov. 08, 20211.98002.10001.97002.00002.000077,600
Nov. 05, 20211.84001.93001.82001.93001.930028,500
Nov. 04, 20211.80001.82001.78001.82001.820059,700
Nov. 03, 20211.85001.85001.78001.78001.780056,500
Nov. 02, 20211.87001.87001.84001.84001.84006,900
Nov. 01, 20211.90001.90001.84001.86001.860029,900
Oct. 29, 20211.92001.93001.90001.92001.920056,400
Oct. 28, 20211.90001.93001.90001.93001.930021,700
Oct. 27, 20211.91001.94001.90001.91001.910018,200
Oct. 26, 20212.02002.02001.91001.92001.920023,700
Oct. 25, 20211.94001.99001.93001.97001.970050,000
Oct. 22, 20211.92001.98001.91001.92001.920061,300
Oct. 21, 20211.98001.98001.88001.90001.900016,700
Oct. 20, 20211.95002.00001.86001.86001.860059,300
Oct. 19, 20211.88001.94001.85001.90001.900018,000
Oct. 18, 20211.89001.89001.83001.85001.850026,600
Oct. 15, 20211.90001.90001.81001.82001.820016,800
Oct. 14, 20211.90001.90001.85001.86001.860011,300
Oct. 13, 20211.90001.90001.84001.84001.840013,400
Oct. 12, 20211.79001.91001.75001.91001.910050,600
Oct. 08, 20211.65001.80001.65001.80001.8000106,900
Oct. 07, 20211.65001.69001.62001.65001.6500267,200
Oct. 06, 20211.70001.70001.60001.65001.6500204,100
Oct. 05, 20211.72001.76001.70001.70001.700042,100
Oct. 04, 20211.75001.80001.71001.71001.710036,700
Oct. 01, 20211.80001.85001.73001.75001.750038,800
Sep. 30, 20211.89001.89001.80001.81001.810028,300
Sep. 29, 20211.88001.88001.82001.84001.8400297,800
Sep. 28, 20211.94001.94001.86001.86001.860010,000
Sep. 27, 20211.94001.94001.90001.90001.900019,600
Sep. 24, 20211.94001.94001.90001.90001.90009,300
Sep. 23, 20211.90001.90001.87001.90001.900039,500
Sep. 22, 20211.91001.96001.90001.90001.900013,300
Sep. 21, 20211.86001.90001.86001.90001.900065,800
Sep. 20, 20211.94001.94001.86001.90001.900052,000
Sep. 17, 20211.89001.94001.89001.91001.910017,300
Sep. 16, 20211.92001.92001.88501.92001.920010,000
Sep. 15, 20211.91001.91001.87001.91001.91007,300
Sep. 14, 20211.92001.94001.89501.94001.940016,000
Sep. 13, 20212.00002.00001.94001.94001.940015,500
Sep. 10, 20212.00002.00001.95001.95001.95005,100
Sep. 09, 20211.90001.92001.88001.92001.920029,800
Sep. 08, 20211.86001.88001.86001.87001.870015,000
Sep. 07, 20211.88001.89001.85001.85001.850017,600
Sep. 03, 20211.87001.88001.87001.88001.88003,400
Sep. 02, 20211.90001.90001.87001.87001.870012,200
Sep. 01, 20211.90001.90001.87001.88001.880016,100
Aug. 31, 20211.88001.90001.85001.88001.880018,300
Aug. 30, 20211.87001.90001.86001.90001.900029,100
Aug. 27, 20211.91001.91001.87001.90001.900064,700
Aug. 26, 20211.95001.97001.90001.90001.90007,100
Aug. 25, 20211.92001.95001.89001.93001.930019,000
Aug. 24, 20211.88001.95001.85001.94001.940067,900
Aug. 23, 20211.96001.96001.88001.88001.880085,900
Aug. 20, 20211.99001.99001.93001.95001.9500673,200
Aug. 19, 20211.97001.97001.94001.95001.950043,400
Aug. 18, 20211.96002.00001.96001.98001.980078,500
Aug. 17, 20212.04002.04001.98001.99001.990021,400
Aug. 16, 20211.99002.00001.98001.98001.98007,200
Aug. 13, 20212.00002.02002.00002.00002.000030,100
Aug. 12, 20212.00002.00001.97001.98001.980026,500
Aug. 11, 20212.03002.04002.00002.00002.000028,500
Aug. 10, 20212.06002.06002.01002.02002.020065,100
Aug. 09, 20212.07002.10002.06002.06002.060035,100
Aug. 06, 20212.06002.10002.05002.10002.100023,500
Aug. 05, 20212.03002.10002.03002.06002.06004,400
Aug. 04, 20212.07002.08002.00002.08002.080010,800
Aug. 03, 20212.00002.09002.00002.06002.060019,100
Jul. 30, 20212.01002.12002.00002.06002.060013,500
Jul. 29, 20212.05002.10002.05002.07002.070019,000
Jul. 28, 20212.08002.10002.05002.08002.080022,300
Jul. 27, 20212.10002.10002.07002.07502.075062,600
Jul. 26, 20212.09002.10002.05002.10002.1000175,900
Jul. 23, 20212.03002.07002.03002.07002.070015,000
Jul. 22, 20211.97002.03001.95002.02002.020024,500
Jul. 21, 20211.94002.02001.90002.02002.020012,900
Jul. 20, 20211.99001.99001.90001.92001.920027,000
Jul. 19, 20211.90001.93001.85001.93001.9300147,100
Jul. 16, 20211.96001.96001.84001.89001.890073,500
Jul. 15, 20212.02002.02001.91001.91001.9100116,100
Jul. 14, 20211.98002.00001.95001.96001.960025,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...