Canada markets close in 5 hours 3 minutes

Hut 8 Corp. (HUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.45+3.36 (+14.55%)
As of 10:57AM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202424.7026.4824.5526.4526.451,554,347
Jul 12, 202420.7123.1419.7923.0923.092,229,000
Jul 11, 202421.0722.7420.2720.3320.331,562,000
Jul 10, 202422.2422.4520.6620.7320.73880,600
Jul 09, 202424.0424.4921.7221.8521.851,415,400
Jul 08, 202422.8824.0922.8023.8423.841,794,900
Jul 05, 202420.0022.6019.7822.4422.441,834,500
Jul 04, 202420.1020.5819.5220.2120.21556,600
Jul 03, 202420.9822.1020.8521.5321.531,055,600
Jul 02, 202420.6021.4420.1021.4221.421,142,500
Jun 28, 202421.1721.6920.1620.4620.461,196,000
Jun 27, 202422.0023.8020.5620.8520.852,693,200
Jun 26, 202419.8721.2019.8720.9920.991,988,800
Jun 25, 202417.7120.5517.7019.9619.962,509,100
Jun 24, 202416.5018.0016.2517.0817.082,169,600
Jun 21, 202417.1617.4116.2916.8716.872,369,500
Jun 20, 202416.6918.4716.6517.8117.812,768,400
Jun 19, 202416.2516.4216.1016.2216.22259,500
Jun 18, 202416.3416.8315.8016.4316.431,725,100
Jun 17, 202415.2216.8614.9816.8616.862,129,900
Jun 14, 202415.9216.3815.2215.4815.481,705,300
Jun 13, 202414.8916.2614.7615.8315.831,955,200
Jun 12, 202414.0016.1014.0015.0315.033,469,800
Jun 11, 202413.1013.8212.1413.7113.711,682,700
Jun 10, 202413.3513.8513.1213.5813.58863,100
Jun 07, 202414.5214.6213.2513.3413.341,464,100
Jun 06, 202413.6814.8213.6414.3514.352,057,900
Jun 05, 202413.3713.8512.7413.7613.761,614,000
Jun 04, 202412.1613.4112.1613.0813.081,771,700
Jun 03, 202412.1612.7312.1612.2312.231,361,100
May 31, 202412.3912.5411.6511.8411.842,279,600
May 30, 202412.4112.6912.0312.3212.32894,300
May 29, 202412.3112.6312.1112.2612.26644,900
May 28, 202412.6913.0112.3012.6112.611,239,000
May 27, 202412.7013.1012.6613.0713.07326,900
May 24, 202412.2112.9112.0412.7212.72756,200
May 23, 202413.7113.7112.1712.1812.181,288,700
May 22, 202413.1114.4913.0213.5113.511,647,500
May 21, 202413.2813.6113.0613.2213.221,452,100
May 17, 202412.2412.9811.9712.4512.451,178,900
May 16, 202411.9012.3811.7012.1512.151,496,300
May 15, 202411.3512.3111.0511.9811.982,026,300
May 14, 202410.5811.0210.5310.6510.65795,400
May 13, 202411.2011.3810.7410.7810.78981,800
May 10, 202411.2811.4310.7910.9610.961,041,000
May 09, 202411.0511.3310.8211.1611.16856,100
May 08, 202411.0011.2810.6811.2811.28853,500
May 07, 202411.9812.1411.2611.2611.26737,800
May 06, 202411.5512.4011.5512.1012.10812,000
May 03, 202411.4711.7711.2511.3611.36791,000
May 02, 202411.2611.4310.9711.2011.20884,500
May 01, 202410.6911.5910.5711.0211.021,184,700
Apr 30, 202411.1311.2810.8110.8310.83697,000
Apr 29, 202411.8211.9011.2611.4111.41778,700
Apr 26, 202412.1512.4011.8812.0212.02686,700
Apr 25, 202411.8112.2211.5812.0812.08713,700
Apr 24, 202413.0513.4712.3012.3112.311,358,500
Apr 23, 202412.4113.4012.2313.1713.171,424,600
Apr 22, 202411.4712.8311.2312.6312.631,711,500
Apr 19, 202410.9311.2510.7311.0911.09832,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...