Canada markets open in 3 hours 18 minutes

Hertz Energy Inc. (HZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:46PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.12500.13000.11500.11500.115057,405
Jun 21, 20240.12000.12000.12000.12000.12009,005
Jun 20, 20240.12500.13000.12000.12000.1200152,500
Jun 19, 20240.12000.12500.12000.12000.1200107,300
Jun 18, 20240.12500.13000.12500.13000.130051,376
Jun 17, 20240.12500.13500.12500.13000.130088,810
Jun 14, 20240.12500.12500.12000.12500.125077,363
Jun 13, 20240.14000.14000.12500.12500.125037,625
Jun 12, 20240.14000.14500.13000.14000.140056,067
Jun 11, 20240.13500.14250.13500.14000.140057,500
Jun 10, 20240.14000.14500.13500.13500.135061,878
Jun 07, 20240.14000.15000.14000.14000.140075,217
Jun 06, 20240.15500.15500.14000.14750.147595,166
Jun 05, 20240.15000.15500.14500.15500.1550198,477
Jun 04, 20240.14000.15000.14000.15000.1500145,869
Jun 03, 20240.14000.15000.13500.14000.1400134,601
May 31, 20240.12500.14000.12500.14000.140097,500
May 30, 20240.12500.13000.12000.12000.120032,800
May 29, 20240.12500.13000.11500.11500.1150276,100
May 28, 20240.13500.14000.12000.13000.1300333,000
May 27, 20240.13500.14000.13000.14000.140027,880
May 24, 20240.12000.14000.12000.13500.1350166,900
May 23, 20240.12000.12500.11000.11000.1100155,702
May 22, 20240.12500.12500.11500.11500.115037,000
May 21, 20240.12500.13000.12000.12500.1250131,506
May 17, 20240.13000.13500.12000.13000.130083,660
May 16, 20240.12500.14000.12500.13000.1300122,510
May 15, 20240.13500.14000.12500.12500.125085,225
May 14, 20240.14000.14000.13000.13000.1300122,003
May 13, 20240.15000.15500.13000.13000.1300245,661
May 10, 20240.16000.16000.14500.15000.1500274,500
May 09, 20240.16500.16500.15000.15000.150051,500
May 08, 20240.17500.17500.15000.15000.1500217,070
May 07, 20240.14500.17500.14000.16500.1650351,000
May 06, 20240.14500.14500.13500.14500.1450179,500
May 03, 20240.15500.15500.14000.14500.145067,000
May 02, 20240.13500.17500.13000.14500.1450415,732
May 01, 20240.13500.13500.13000.13500.135053,593
Apr 30, 20240.12000.14000.12000.13500.1350173,651
Apr 29, 20240.12000.12500.11500.11500.1150112,211
Apr 26, 20240.13500.13500.12000.12000.1200217,088
Apr 25, 20240.13500.14000.13000.13500.135093,992
Apr 24, 20240.15000.15000.14000.14000.1400114,142
Apr 23, 20240.15500.15500.14500.15000.1500100,720
Apr 22, 20240.16000.16500.15000.15000.1500147,136
Apr 19, 20240.16000.16500.16000.16000.160027,143
Apr 18, 20240.17000.17000.15500.16000.1600210,750
Apr 17, 20240.17500.17500.17000.17000.170034,333
Apr 16, 20240.17500.17500.16500.17000.1700105,280
Apr 15, 20240.16500.17500.16500.17000.1700278,372
Apr 12, 20240.16500.17000.16500.16500.165089,750
Apr 11, 20240.16500.16500.16000.16500.165052,911
Apr 10, 20240.17000.17500.16000.16500.1650128,716
Apr 09, 20240.17500.17500.17000.17000.1700117,890
Apr 08, 20240.17500.18000.17000.17000.1700207,089
Apr 05, 20240.16500.18000.16500.18000.1800208,945
Apr 04, 20240.17000.18000.16000.16000.1600470,025
Apr 03, 20240.17500.17500.16500.16500.1650623,737
Apr 02, 20240.17000.18000.16000.17000.17001,034,406
Apr 01, 20240.17000.19000.16000.16500.16501,314,609
Mar 28, 20240.14500.15500.14000.14000.14002,980,000
Mar 27, 20240.15000.15500.14500.15000.1500274,442
Mar 26, 20240.15500.15500.15000.15000.1500115,312
Mar 25, 20240.16000.16500.15500.16000.1600148,383
Mar 22, 20240.16000.16500.16000.16000.160042,420
Mar 21, 20240.16000.17000.16000.16000.1600117,000
Mar 20, 20240.15500.16000.15500.16000.160078,550
Mar 19, 20240.17000.17500.15000.15500.1550290,195
Mar 18, 20240.17500.19000.16500.16500.1650381,483
Mar 15, 20240.19000.19000.17000.17000.170075,943
Mar 14, 20240.18000.18500.17000.17000.1700132,927
Mar 13, 20240.18500.19000.16000.17500.1750172,954
Mar 12, 20240.21000.21000.18500.19000.1900476,202
Mar 11, 20240.20500.22500.18500.19500.19501,037,155
Mar 08, 20240.15000.16000.14500.16000.1600379,000
Mar 07, 20240.14500.16000.14000.15000.1500151,000
Mar 06, 20240.13000.15500.13000.14500.1450199,625
Mar 05, 20240.15000.15000.13000.13000.130026,745
Mar 04, 20240.15000.15000.14000.15000.150033,505
Mar 01, 20240.15000.16000.15000.15000.150018,500
Feb 29, 20240.15000.15000.13500.14000.140052,500
Feb 28, 20240.14500.15500.14000.15500.155050,900
Feb 27, 20240.15000.15500.14000.14000.14007,620
Feb 26, 20240.14500.16000.13000.14500.1450114,615
Feb 23, 20240.14500.14500.14000.14000.14006,102
Feb 22, 20240.14500.14500.14000.14000.14006,000
Feb 21, 20240.16000.16000.14000.14000.140014,500
Feb 20, 20240.17500.18000.14000.14000.140044,700
Feb 16, 20240.18000.18000.16000.16000.160016,578
Feb 15, 20240.18000.18000.17000.17000.170019,202
Feb 14, 20240.18000.18000.17000.18000.180031,000
Feb 13, 20240.19000.19000.17500.18500.185028,000
Feb 12, 20240.19500.19500.18000.18000.18008,000
Feb 09, 20240.19000.19500.18000.18000.18007,000
Feb 08, 20240.17000.17000.16500.17000.170016,000
Feb 07, 20240.17500.17500.16000.17000.1700110,000
Feb 06, 20240.18500.18500.17000.17000.17009,500
Feb 05, 20240.19000.19000.14000.14500.145096,725
Feb 02, 20240.21000.21000.20500.20500.205012,500
Feb 01, 20240.22000.22000.20000.20500.205092,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...