Canada markets close in 5 hours 29 minutes

Heatherdale Resources Ltd. (HTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.80000.0000 (0.00%)
As of 12:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20200.80000.80000.80000.80000.8000400
Oct. 16, 20200.80000.80000.80000.80000.80003,500
Oct. 15, 20200.85000.85000.85000.85000.8500-
Oct. 14, 20200.85000.85000.85000.85000.8500600
Oct. 13, 20200.88000.88000.88000.88000.8800-
Oct. 09, 20200.89000.89000.88000.88000.88004,600
Oct. 08, 20200.80000.80000.75000.75000.75004,300
Oct. 07, 20200.82000.82000.82000.82000.82007,300
Oct. 06, 20200.82000.82000.80000.82000.820027,000
Oct. 05, 20200.82000.82000.82000.82000.82001,000
Oct. 02, 20200.88000.88000.88000.88000.88001,000
Oct. 01, 20200.85000.85000.85000.85000.85006,700
Sep. 30, 20200.90000.90000.90000.90000.90001,000
Sep. 29, 20200.85000.85000.85000.85000.85008,100
Sep. 28, 20200.90000.90000.85000.85000.850010,000
Sep. 25, 20200.90000.90000.90000.90000.90005,500
Sep. 24, 20200.95000.95000.95000.95000.95004,100
Sep. 23, 20201.00001.00000.95000.95000.950033,500
Sep. 22, 20201.02001.03001.00001.00001.000062,400
Sep. 21, 20201.08001.08001.00001.02001.020030,600
Sep. 18, 20201.02001.10001.02001.05001.050062,800
Sep. 17, 20200.99001.03000.99001.02001.02006,500
Sep. 16, 20201.02001.02001.01001.01001.01009,700
Sep. 15, 20201.01001.01001.00001.00001.00007,600
Sep. 14, 20201.00001.00001.00001.00001.0000-
Sep. 11, 20201.00001.00001.00001.00001.000016,400
Sep. 10, 20201.04001.05001.00001.00001.0000111,200
Sep. 09, 20201.05001.10001.05001.10001.100012,400
Sep. 08, 20201.00001.00001.00001.00001.000021,100
Sep. 04, 20201.02001.02001.02001.02001.02003,500
Sep. 03, 20201.02001.02001.02001.02001.0200-
Sep. 02, 20201.01001.13001.01001.02001.020012,000
Sep. 01, 20201.15001.15001.07001.07001.07006,500
Aug. 31, 20201.20001.20001.15001.15001.150011,600
Aug. 31, 20201:5 Stock Split
Aug. 28, 20201.10001.15001.05001.15001.150017,000
Aug. 27, 20201.10001.20001.10001.10001.10003,700
Aug. 26, 20201.05001.10001.00001.10001.10009,200
Aug. 25, 20201.10001.10001.00001.00001.000025,800
Aug. 24, 20201.10001.10001.05001.05001.05009,400
Aug. 21, 20201.05001.10001.05001.10001.100011,800
Aug. 20, 20201.10001.10001.05001.05001.050017,600
Aug. 19, 20201.25001.25001.10001.10001.100034,100
Aug. 18, 20201.30001.35001.15001.15001.150027,300
Aug. 17, 20201.20001.30001.20001.30001.300043,000
Aug. 14, 20201.15001.20001.15001.20001.20006,100
Aug. 13, 20201.05001.15001.05001.10001.100071,200
Aug. 12, 20201.05001.10001.05001.05001.050057,300
Aug. 11, 20201.05001.05001.00001.00001.000053,700
Aug. 10, 20201.05001.10001.05001.05001.050062,000
Aug. 07, 20201.00001.15000.95001.05001.050065,300
Aug. 06, 20201.05001.05000.95000.95000.9500158,400
Aug. 05, 20200.95001.05000.95000.95000.950028,000
Aug. 04, 20201.00001.05000.95000.95000.95005,100
Jul. 31, 20201.05001.05001.00001.00001.00004,000
Jul. 30, 20201.10001.10001.00001.00001.000012,600
Jul. 29, 20201.15001.15001.10001.10001.100017,100
Jul. 28, 20201.05001.15001.05001.15001.150030,800
Jul. 27, 20201.20001.20001.05001.05001.05002,300
Jul. 24, 20201.15001.25001.00001.25001.250074,300
Jul. 23, 20201.20001.20001.20001.20001.20001,000
Jul. 22, 20201.10001.10001.10001.10001.1000-
Jul. 21, 20201.15001.15001.10001.10001.100039,400
Jul. 20, 20201.05001.05001.05001.05001.0500-
Jul. 17, 20201.05001.05001.05001.05001.05005,600
Jul. 16, 20201.05001.05001.00001.00001.00004,000
Jul. 15, 20201.00001.00000.90000.90000.9000140,400
Jul. 14, 20201.00001.00001.00001.00001.0000700
Jul. 13, 20201.05001.05001.00001.00001.00009,500
Jul. 10, 20201.20001.20001.05001.15001.150072,200
Jul. 09, 20201.20001.25001.20001.25001.250051,300
Jul. 08, 20201.15001.25001.15001.25001.250045,000
Jul. 07, 20201.00001.15001.00001.15001.150012,100
Jul. 06, 20200.90000.90000.90000.90000.90002,800
Jul. 03, 20200.90000.90000.90000.90000.90004,800
Jul. 02, 20200.80000.95000.80000.95000.950012,200
Jun. 30, 20200.85000.90000.85000.90000.90007,900
Jun. 29, 20200.85000.85000.70000.80000.800010,000
Jun. 26, 20200.85000.85000.85000.85000.85003,000
Jun. 25, 20200.85000.85000.85000.85000.85003,000
Jun. 24, 20200.70000.80000.70000.80000.800036,200
Jun. 23, 20200.75000.80000.70000.70000.700068,400
Jun. 22, 20200.90000.90000.80000.80000.800019,500
Jun. 19, 20200.85000.85000.85000.85000.85007,400
Jun. 18, 20200.80000.80000.70000.80000.800065,200
Jun. 17, 20200.85000.85000.80000.80000.800039,000
Jun. 16, 20200.80001.00000.80000.80000.8000134,600
Jun. 15, 20200.65000.80000.65000.80000.800058,200
Jun. 12, 20200.70000.70000.70000.70000.700050,900
Jun. 11, 20200.80000.80000.70000.70000.700038,500
Jun. 10, 20200.70000.80000.70000.80000.800010,900
Jun. 09, 20200.75000.75000.70000.70000.700011,000
Jun. 08, 20200.80000.80000.70000.70000.700016,200
Jun. 05, 20200.90000.90000.80000.85000.850026,400
Jun. 04, 20200.90000.90000.90000.90000.900015,200
Jun. 03, 20200.70000.90000.70000.90000.900046,500
Jun. 02, 20200.65000.65000.65000.65000.6500-
Jun. 01, 20200.60000.65000.60000.65000.65003,500
May 29, 20200.70000.70000.70000.70000.70001,000
May 28, 20200.55000.55000.55000.55000.5500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...