Hamilton Thorne Ltd. (HTL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,500 |
| Oct 05, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 52,700 |
| Oct 04, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 4,700 |
| Oct 03, 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 1,700 |
| Sept 30, 2022 | 1.6800 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 19,600 |
| Sept 29, 2022 | 1.6900 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 3,500 |
| Sept 28, 2022 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 7,800 |
| Sept 27, 2022 | 1.6400 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 26,700 |
| Sept 26, 2022 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 111,900 |
| Sept 23, 2022 | 1.6000 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 41,000 |
| Sept 22, 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 31,900 |
| Sept 21, 2022 | 1.6000 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 38,700 |
| Sept 20, 2022 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 154,800 |
| Sept 19, 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 105,700 |
| Sept 16, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,100 |
| Sept 15, 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 68,900 |
| Sept 14, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 9,400 |
| Sept 13, 2022 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 3,300 |
| Sept 12, 2022 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 77,600 |
| Sept 09, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 172,200 |
| Sept 08, 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 13,900 |
| Sept 07, 2022 | 1.4500 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 302,400 |
| Sept 06, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 31,500 |
| Sept 02, 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 25,400 |
| Sept 01, 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 15,700 |
| Aug 31, 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 33,700 |
| Aug 30, 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 700 |
| Aug 29, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 55,300 |
| Aug 26, 2022 | 1.6400 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 8,500 |
| Aug 25, 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 400 |
| Aug 24, 2022 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 8,600 |
| Aug 23, 2022 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 16,100 |
| Aug 22, 2022 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 14,900 |
| Aug 19, 2022 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 48,100 |
| Aug 18, 2022 | 1.6800 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 15,000 |
| Aug 17, 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 1,400 |
| Aug 16, 2022 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 95,400 |
| Aug 15, 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 5,300 |
| Aug 12, 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 1,700 |
| Aug 11, 2022 | 1.6000 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 3,800 |
| Aug 10, 2022 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 4,700 |
| Aug 09, 2022 | 1.6000 | 1.6800 | 1.5500 | 1.5600 | 1.5600 | 21,000 |
| Aug 08, 2022 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 17,700 |
| Aug 05, 2022 | 1.6000 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 24,000 |
| Aug 04, 2022 | 1.6500 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 4,000 |
| Aug 03, 2022 | 1.6800 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 13,700 |
| Aug 02, 2022 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 28,900 |
| Jul 29, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,300 |
| Jul 28, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jul 27, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 200 |
| Jul 26, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 200 |
| Jul 25, 2022 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 800 |
| Jul 22, 2022 | 1.6300 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 13,300 |
| Jul 21, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 600 |
| Jul 20, 2022 | 1.5900 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 8,900 |
| Jul 19, 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 3,100 |
| Jul 18, 2022 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 33,300 |
| Jul 15, 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 10,000 |
| Jul 14, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 17,100 |
| Jul 13, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 4,800 |
| Jul 12, 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 5,400 |
| Jul 11, 2022 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 84,300 |
| Jul 08, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 07, 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 7,900 |
| Jul 06, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 43,400 |
| Jul 05, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 04, 2022 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 15,400 |
| Jun 30, 2022 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 11,600 |
| Jun 29, 2022 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 8,700 |
| Jun 28, 2022 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 3,800 |
| Jun 27, 2022 | 1.4100 | 1.6000 | 1.4100 | 1.5900 | 1.5900 | 168,000 |
| Jun 24, 2022 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 8,900 |
| Jun 23, 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 48,800 |
| Jun 22, 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 9,900 |
| Jun 21, 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 27,900 |
| Jun 20, 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 5,000 |
| Jun 17, 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 23,400 |
| Jun 16, 2022 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 20,000 |
| Jun 15, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 9,300 |
| Jun 14, 2022 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 88,200 |
| Jun 13, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 27,600 |
| Jun 10, 2022 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 12,000 |
| Jun 09, 2022 | 1.4600 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 77,900 |
| Jun 08, 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 7,400 |
| Jun 07, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 300 |
| Jun 06, 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 56,400 |
| Jun 03, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 139,900 |
| Jun 02, 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 7,000 |
| Jun 01, 2022 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 7,700 |
| May 31, 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 3,600 |
| May 30, 2022 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 15,600 |
| May 27, 2022 | 1.4400 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 468,500 |
| May 26, 2022 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 6,700 |
| May 25, 2022 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 217,800 |
| May 24, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 84,800 |
| May 20, 2022 | 1.5200 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 60,400 |
| May 19, 2022 | 1.5300 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 26,600 |
| May 18, 2022 | 1.6000 | 1.6100 | 1.5200 | 1.5700 | 1.5700 | 19,500 |
| May 17, 2022 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 14,300 |
| May 16, 2022 | 1.6200 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 56,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
