Canada markets close in 2 hours 37 minutes

Hamilton Thorne Ltd. (HTL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.65000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221.65001.65001.65001.65001.65005,500
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
Sept 08, 20221.50001.50001.47001.47001.470013,900
Sept 07, 20221.45001.50001.42001.50001.5000302,400
Sept 06, 20221.50001.50001.50001.50001.500031,500
Sept 02, 20221.50001.53001.50001.51001.510025,400
Sept 01, 20221.46001.52001.46001.50001.500015,700
Aug 31, 20221.51001.55001.50001.50001.500033,700
Aug 30, 20221.52001.53001.52001.53001.5300700
Aug 29, 20221.58001.58001.55001.55001.550055,300
Aug 26, 20221.64001.64001.56001.58001.58008,500
Aug 25, 20221.59001.60001.58001.60001.6000400
Aug 24, 20221.55001.62001.55001.62001.62008,600
Aug 23, 20221.56001.60001.56001.59001.590016,100
Aug 22, 20221.63001.63001.57001.57001.570014,900
Aug 19, 20221.60001.62001.57001.57001.570048,100
Aug 18, 20221.68001.68001.57001.64001.640015,000
Aug 17, 20221.62001.64001.62001.64001.64001,400
Aug 16, 20221.70001.70001.63001.63001.630095,400
Aug 15, 20221.69001.69001.65001.65001.65005,300
Aug 12, 20221.63001.63001.60001.60001.60001,700
Aug 11, 20221.60001.61001.57001.61001.61003,800
Aug 10, 20221.58001.64001.58001.60001.60004,700
Aug 09, 20221.60001.68001.55001.56001.560021,000
Aug 08, 20221.56001.60001.55001.57001.570017,700
Aug 05, 20221.60001.64001.56001.56001.560024,000
Aug 04, 20221.65001.66001.62001.65001.65004,000
Aug 03, 20221.68001.70001.65001.69001.690013,700
Aug 02, 20221.63001.70001.63001.69001.690028,900
Jul 29, 20221.60001.60001.60001.60001.60002,300
Jul 28, 20221.64001.64001.64001.64001.6400-
Jul 27, 20221.64001.64001.64001.64001.6400200
Jul 26, 20221.63001.63001.63001.63001.6300200
Jul 25, 20221.60001.63001.60001.63001.6300800
Jul 22, 20221.63001.64001.51001.64001.640013,300
Jul 21, 20221.64001.64001.64001.64001.6400600
Jul 20, 20221.59001.64001.59001.61001.61008,900
Jul 19, 20221.54001.58001.54001.58001.58003,100
Jul 18, 20221.55001.57001.55001.55001.550033,300
Jul 15, 20221.51001.51001.50001.50001.500010,000
Jul 14, 20221.50001.51001.50001.50001.500017,100
Jul 13, 20221.50001.51001.50001.50001.50004,800
Jul 12, 20221.50001.52001.50001.52001.52005,400
Jul 11, 20221.50001.51001.47001.50001.500084,300
Jul 08, 20221.50001.50001.50001.50001.5000-
Jul 07, 20221.51001.51001.50001.50001.50007,900
Jul 06, 20221.55001.55001.51001.51001.510043,400
Jul 05, 20221.57001.57001.57001.57001.5700-
Jul 04, 20221.51001.57001.50001.57001.570015,400
Jun 30, 20221.52001.60001.52001.60001.600011,600
Jun 29, 20221.48001.53001.48001.53001.53008,700
Jun 28, 20221.59001.59001.50001.50001.50003,800
Jun 27, 20221.41001.60001.41001.59001.5900168,000
Jun 24, 20221.41001.46001.41001.45001.45008,900
Jun 23, 20221.42001.44001.42001.44001.440048,800
Jun 22, 20221.43001.43001.42001.43001.43009,900
Jun 21, 20221.42001.44001.42001.44001.440027,900
Jun 20, 20221.43001.43001.42001.43001.43005,000
Jun 17, 20221.44001.44001.41001.41001.410023,400
Jun 16, 20221.41001.45001.41001.41001.410020,000
Jun 15, 20221.41001.41001.41001.41001.41009,300
Jun 14, 20221.41001.45001.41001.45001.450088,200
Jun 13, 20221.31001.37001.31001.35001.350027,600
Jun 10, 20221.42001.45001.41001.44001.440012,000
Jun 09, 20221.46001.50001.41001.45001.450077,900
Jun 08, 20221.46001.48001.45001.45001.45007,400
Jun 07, 20221.48001.48001.48001.48001.4800300
Jun 06, 20221.50001.52001.49001.52001.520056,400
Jun 03, 20221.50001.50001.46001.50001.5000139,900
Jun 02, 20221.46001.50001.46001.50001.50007,000
Jun 01, 20221.46001.49001.46001.47001.47007,700
May 31, 20221.50001.50001.47001.47001.47003,600
May 30, 20221.43001.50001.43001.50001.500015,600
May 27, 20221.44001.46001.41001.46001.4600468,500
May 26, 20221.46001.47001.43001.43001.43006,700
May 25, 20221.41001.44001.41001.44001.4400217,800
May 24, 20221.48001.48001.40001.40001.400084,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...