Canada markets close in 52 minutes

Hamilton Thorne Ltd. (HTL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5300-0.0100 (-0.65%)
As of 02:25PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20231.50001.55001.48001.53001.530088,398
Jan 31, 20231.54001.55001.51001.54001.5400152,800
Jan 30, 20231.56001.56001.51001.52001.5200142,000
Jan 27, 20231.52001.53001.51001.53001.53001,000
Jan 26, 20231.55001.55001.50001.53001.530015,000
Jan 25, 20231.51001.53001.50001.52001.5200117,000
Jan 24, 20231.51001.51001.51001.51001.51004,400
Jan 23, 20231.55001.55001.51001.51001.510032,500
Jan 20, 20231.52001.53001.50001.51001.510068,300
Jan 19, 20231.56001.56001.56001.56001.5600-
Jan 18, 20231.58001.58001.56001.56001.56001,300
Jan 17, 20231.50001.58001.50001.58001.58004,000
Jan 16, 20231.56001.57001.51001.51001.510011,400
Jan 13, 20231.55001.59001.53001.55001.550035,000
Jan 12, 20231.64001.64001.56001.60001.600072,200
Jan 11, 20231.64001.64001.64001.64001.6400400
Jan 10, 20231.65001.65001.65001.65001.6500200
Jan 09, 20231.58001.62001.53001.53001.530064,600
Jan 06, 20231.65001.68001.63001.63001.6300104,200
Jan 05, 20231.62001.67001.62001.65001.65005,900
Jan 04, 20231.65001.67001.63001.63001.630053,300
Jan 03, 20231.62001.69001.62001.69001.69001,200
Dec 30, 20221.68001.71001.62001.63001.63009,800
Dec 29, 20221.62001.62001.62001.62001.62001,200
Dec 28, 20221.68001.68001.68001.68001.6800400
Dec 23, 20221.68001.68001.68001.68001.6800100
Dec 22, 20221.71001.71001.71001.71001.71002,500
Dec 21, 20221.65001.71001.65001.71001.710037,800
Dec 20, 20221.66001.66001.65001.66001.66003,100
Dec 19, 20221.71001.71001.71001.71001.7100900
Dec 16, 20221.71001.73001.70001.71001.710086,100
Dec 15, 20221.65001.73001.65001.72001.7200237,300
Dec 14, 20221.62001.73001.62001.70001.700085,600
Dec 13, 20221.56001.69001.56001.69001.690012,700
Dec 12, 20221.53001.56001.53001.53001.53007,600
Dec 09, 20221.62001.62001.62001.62001.6200700
Dec 08, 20221.55001.61001.52001.60001.600042,400
Dec 07, 20221.54001.58001.53001.57001.570063,000
Dec 06, 20221.57001.57001.49001.55001.550029,800
Dec 05, 20221.49001.55001.49001.53001.53006,100
Dec 02, 20221.50001.54001.45001.48001.48008,900
Dec 01, 20221.46001.65001.42001.42001.4200173,600
Nov 30, 20221.42001.42001.39001.39001.390019,600
Nov 29, 20221.44001.44001.38001.39001.3900241,900
Nov 28, 20221.42001.46001.42001.46001.46008,100
Nov 25, 20221.44001.46001.42001.44001.440088,100
Nov 24, 20221.44001.47001.44001.47001.47002,400
Nov 23, 20221.44001.45001.44001.45001.45002,600
Nov 22, 20221.42001.48001.42001.44001.4400796,400
Nov 21, 20221.50001.50001.48001.48001.48002,200
Nov 18, 20221.39001.52001.39001.52001.52003,200
Nov 17, 20221.46001.46001.46001.46001.4600300
Nov 16, 20221.47001.47001.47001.47001.47001,000
Nov 15, 20221.43001.49001.37001.45001.450012,900
Nov 14, 20221.42001.43001.36001.42001.420070,100
Nov 11, 20221.43001.47001.41001.45001.450014,200
Nov 10, 20221.39001.46001.39001.44001.440031,300
Nov 09, 20221.50001.50001.37001.39001.39007,500
Nov 08, 20221.53001.55001.50001.50001.500014,000
Nov 07, 20221.50001.53001.50001.51001.51004,900
Nov 04, 20221.54001.54001.50001.52001.52008,600
Nov 03, 20221.59001.59001.53001.53001.530028,500
Nov 02, 20221.63001.63001.57001.60001.60001,900
Nov 01, 20221.65001.66001.60001.60001.600087,300
Oct 31, 20221.56001.65001.56001.63001.630064,000
Oct 28, 20221.65001.65001.65001.65001.65005,000
Oct 27, 20221.65001.68001.58001.59001.590015,200
Oct 26, 20221.58001.60001.58001.60001.60002,700
Oct 25, 20221.59001.60001.58001.58001.58007,600
Oct 24, 20221.65001.66501.62001.66501.66505,500
Oct 21, 20221.64001.70001.64001.65001.650083,400
Oct 20, 20221.71001.71001.69001.71001.71007,200
Oct 19, 20221.70001.71001.65001.65001.650059,100
Oct 18, 20221.65001.71001.65001.71001.710070,500
Oct 17, 20221.66001.66001.65001.65001.650010,700
Oct 14, 20221.65001.66001.65001.66001.660031,200
Oct 13, 20221.64001.65001.64001.65001.650028,200
Oct 12, 20221.65001.66001.65001.65001.650045,500
Oct 11, 20221.70001.70001.65001.65001.650025,100
Oct 07, 20221.65001.70001.65001.68001.68006,000
Oct 06, 20221.65001.65001.65001.65001.65008,400
Oct 05, 20221.65001.70001.65001.65001.650052,700
Oct 04, 20221.65001.70001.65001.68001.68004,700
Oct 03, 20221.69001.69001.65001.65001.65001,700
Sept 30, 20221.68001.70001.65001.70001.700019,600
Sept 29, 20221.69001.69001.60001.65001.65003,500
Sept 28, 20221.62001.68001.62001.68001.68007,800
Sept 27, 20221.64001.65001.53001.60001.600026,700
Sept 26, 20221.55001.65001.55001.65001.6500111,900
Sept 23, 20221.60001.62001.55001.62001.620041,000
Sept 22, 20221.60001.62001.60001.62001.620031,900
Sept 21, 20221.60001.62001.53001.62001.620038,700
Sept 20, 20221.50001.59001.50001.58001.5800154,800
Sept 19, 20221.49001.52001.49001.52001.5200105,700
Sept 16, 20221.55001.55001.51001.51001.51001,100
Sept 15, 20221.51001.55001.50001.55001.550068,900
Sept 14, 20221.51001.51001.47001.51001.51009,400
Sept 13, 20221.51001.51001.49001.51001.51003,300
Sept 12, 20221.50001.51001.47001.50001.500077,600
Sept 09, 20221.47001.50001.47001.48001.4800172,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...