Canada markets open in 6 hours 58 minutes

Hut 8 Corp. (HUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.84+0.57 (+5.55%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202410.3011.1810.1610.8410.84783,500
Apr 17, 202410.0410.559.9510.2710.27803,500
Apr 16, 20249.8510.139.6210.0110.01768,700
Apr 15, 202410.5410.739.9510.0110.01713,600
Apr 12, 202410.9611.0510.4010.6510.65681,300
Apr 11, 202411.7911.7910.9111.0811.08696,000
Apr 10, 202411.1911.8311.1911.6411.64636,900
Apr 09, 202412.0312.1611.5211.7111.71676,800
Apr 08, 202413.0513.3012.1412.2012.201,285,200
Apr 05, 202412.6512.6911.8612.2012.201,007,200
Apr 04, 202413.4814.1813.0213.1313.131,418,200
Apr 03, 202412.7313.3912.6013.1213.12935,200
Apr 02, 202413.5813.5812.4012.7112.711,403,300
Apr 01, 202414.8015.8614.2714.6814.681,289,600
Mar 28, 202413.4916.4613.4514.9614.963,447,900
Mar 27, 202413.6113.8212.9713.4113.411,097,600
Mar 26, 202412.7513.8212.3613.4413.441,578,800
Mar 25, 202412.0113.0111.9712.7912.792,133,700
Mar 22, 202411.7912.1211.7011.8611.86907,900
Mar 21, 202412.4712.7011.8312.0312.031,393,700
Mar 20, 202410.9812.2710.9712.2512.252,192,900
Mar 19, 202410.1810.939.8310.9310.931,606,500
Mar 18, 202410.5910.819.9410.5310.531,148,900
Mar 15, 20249.5010.259.4310.1210.121,366,100
Mar 14, 202410.3010.409.689.789.78956,500
Mar 13, 20249.6010.449.5310.4210.421,023,200
Mar 12, 20249.579.749.159.629.62954,200
Mar 11, 202410.9510.959.549.559.551,691,700
Mar 08, 202410.4311.2610.2010.7010.701,618,500
Mar 07, 202410.5410.6510.0610.3610.36701,500
Mar 06, 202410.4810.929.9910.6410.641,117,600
Mar 05, 202411.2611.5010.1610.2110.211,477,600
Mar 04, 202412.4712.8011.1811.3611.361,749,000
Mar 01, 202411.4512.1211.0412.1212.121,130,600
Feb 29, 202411.9512.2611.0311.5411.541,930,600
Feb 28, 202413.2213.4011.7011.8511.852,426,200
Feb 27, 202413.5013.6912.2512.5612.562,004,300
Feb 26, 202410.4812.6110.4812.4512.451,844,400
Feb 23, 202410.7810.9810.2710.5610.561,137,900
Feb 22, 202411.8412.0511.0311.1511.151,318,200
Feb 21, 202411.9712.4411.7011.7911.791,069,600
Feb 20, 202413.6113.9012.0712.8012.801,557,600
Feb 16, 202413.4814.1613.0413.6113.612,275,500
Feb 15, 202414.5414.7413.0413.4313.432,527,700
Feb 14, 202413.0013.8412.7513.8113.812,279,100
Feb 13, 202411.3712.0511.0211.5711.571,622,500
Feb 12, 202411.3512.7211.2712.2012.202,469,500
Feb 09, 202410.8511.5210.6611.2711.271,746,100
Feb 08, 20249.4210.169.2510.0510.051,624,400
Feb 07, 20249.119.258.529.119.111,230,900
Feb 06, 20249.199.579.079.269.26604,200
Feb 05, 20249.779.859.129.339.33737,800
Feb 02, 20249.7610.139.649.789.78579,400
Feb 01, 20249.9510.369.639.979.97996,400
Jan 31, 202410.1310.669.8810.0510.05960,400
Jan 30, 202411.1411.2010.1710.4910.491,399,600
Jan 29, 202411.4012.2210.9011.3011.302,166,000
Jan 26, 202410.7911.3610.3711.3611.362,683,100
Jan 25, 20248.5310.418.4110.0410.042,391,300
Jan 24, 20248.869.248.468.548.541,224,000
Jan 23, 20248.859.128.508.538.531,043,300
Jan 22, 20248.889.608.509.039.031,160,000
Jan 19, 20249.419.488.359.249.242,451,000
Jan 18, 202412.5812.769.279.619.613,405,300
Jan 17, 202412.6613.3412.4412.5612.56824,700
Jan 16, 202413.0613.2212.3712.9912.991,155,800
Jan 15, 202413.1213.4512.7113.4313.43343,000
Jan 12, 202414.5014.6513.0713.2813.281,488,300
Jan 11, 202417.9018.1114.8215.0615.062,374,800
Jan 10, 202415.2516.9614.8916.2116.211,437,600
Jan 09, 202416.0016.4415.4215.7515.75797,600
Jan 08, 202416.2616.8014.8016.0116.011,647,900
Jan 05, 202416.5516.8015.5015.8815.881,300,400
Jan 04, 202416.6217.4916.3016.7416.741,141,000
Jan 03, 202415.5617.1715.4116.4716.471,567,200
Jan 02, 202420.0020.0616.6016.8016.802,075,900
Dec 29, 202321.8422.1116.9517.6817.683,207,300
Dec 28, 202322.6922.6920.5021.2721.271,887,300
Dec 27, 202321.0024.3320.8623.9323.932,520,500
Dec 22, 202317.4920.2116.8519.6619.662,458,900
Dec 21, 202316.6917.4616.3417.3917.391,922,500
Dec 20, 202317.3517.7115.9016.2616.262,237,600
Dec 19, 202316.9918.2315.9516.1116.112,778,000
Dec 18, 202313.9016.6713.8516.2416.242,026,400
Dec 15, 202313.0014.2212.9214.0214.021,686,500
Dec 14, 202312.1013.1811.8012.8912.891,231,300
Dec 13, 202311.3712.1410.8612.0412.041,052,600
Dec 12, 202312.1412.2811.3311.4511.45769,700
Dec 11, 202313.0013.0611.6311.9511.951,211,700
Dec 08, 202312.8314.0512.8013.9113.912,151,800
Dec 07, 202313.3413.6712.6012.8112.811,692,400
Dec 06, 202316.0016.0413.6213.7513.751,783,400
Dec 05, 202314.2117.2013.9015.5315.532,512,900
Dec 04, 202316.2116.3013.4514.3014.301,512,000
Dec 04, 20231:5 Stock Split
Dec 01, 202313.0015.5513.0015.4515.451,317,020
Nov 30, 202313.4513.5012.8813.0013.00585,700
Nov 29, 202314.0014.3513.3013.4513.45762,020
Nov 28, 202313.0014.1512.9513.8513.85736,040
Nov 27, 202312.7513.5012.7013.0013.00355,860
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...