HC.CN - High Hampton Holdings Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.29000.30000.27000.27000.270080,640
Jun 18, 20190.28000.30500.25500.29000.2900172,925
Jun 17, 20190.31000.31000.26500.27000.2700135,053
Jun 14, 20190.34000.34000.30000.31000.310091,075
Jun 13, 20190.32500.33000.32500.33000.330019,350
Jun 12, 20190.32000.33000.32000.32500.325013,830
Jun 11, 20190.30000.34000.30000.33000.330080,620
Jun 10, 20190.33000.33000.29500.29500.295055,143
Jun 07, 20190.33000.38000.33000.34000.3400308,912
Jun 06, 20190.27500.32000.27000.32000.3200240,225
Jun 05, 20190.26000.27000.26000.27000.270039,800
Jun 04, 20190.27000.27000.25500.25500.2550195,220
Jun 03, 20190.25000.28000.25000.26500.265088,295
May 31, 20190.25500.27500.25500.27000.2700270,668
May 30, 20190.26000.26000.25000.25000.25001,604,439
May 29, 20190.28000.28000.25000.25000.2500485,610
May 28, 20190.28500.29500.28000.28000.2800372,700
May 27, 20190.29000.30000.28500.28500.2850125,760
May 24, 20190.31500.31500.27500.29500.2950257,541
May 23, 20190.30500.31000.30500.31000.310029,715
May 22, 20190.33500.33500.30000.30500.3050385,961
May 21, 20190.34500.34500.33500.33500.335088,200
May 17, 20190.34500.35000.34000.35000.3500127,500
May 16, 20190.34500.35000.34000.34500.345055,285
May 15, 20190.34500.35000.34500.35000.350019,340
May 14, 20190.35500.35500.34000.34000.340069,213
May 13, 20190.35000.35000.34000.35000.3500186,000
May 10, 20190.34500.37000.30000.36000.36001,456,677
May 09, 20190.34500.35000.34000.34000.3400244,550
May 08, 20190.34500.34500.33500.33500.335072,957
May 07, 20190.33500.34000.33000.34000.340051,703
May 06, 20190.34000.36500.34000.34000.340028,993
May 03, 20190.35000.36000.35000.35000.350039,350
May 02, 20190.36500.36500.35000.36000.3600103,072
May 01, 20190.33500.34000.32500.34000.3400145,380
Apr 30, 20190.33500.34500.33000.33000.330065,525
Apr 29, 20190.35000.35000.32000.33000.3300146,192
Apr 26, 20190.34500.35000.34000.35000.350088,020
Apr 25, 20190.34500.34500.33000.34000.340087,697
Apr 24, 20190.36000.36000.33000.33000.3300131,500
Apr 23, 20190.35000.36000.34500.35000.350034,485
Apr 22, 20190.36000.37000.34500.35000.350076,795
Apr 18, 20190.36500.36500.36000.36000.3600109,950
Apr 17, 20190.34500.36000.28500.33500.3350239,964
Apr 16, 20190.35000.36000.33500.34000.3400131,211
Apr 15, 20190.34000.35500.34000.35500.3550113,945
Apr 12, 20190.36500.37000.35000.35000.350071,600
Apr 11, 20190.36500.36500.35500.36000.360078,345
Apr 10, 20190.36000.37000.36000.36500.3650186,700
Apr 09, 20190.35000.37000.33500.35000.3500220,035
Apr 08, 20190.38000.38000.36000.36000.3600123,164
Apr 05, 20190.36500.39000.36000.37500.3750361,500
Apr 04, 20190.38500.38500.37000.37000.3700124,000
Apr 03, 20190.38500.40000.38000.38500.3850253,970
Apr 02, 20190.40000.40000.38000.38500.385044,500
Apr 01, 20190.42000.42000.39500.40000.4000170,028
Mar 29, 20190.39500.42000.39000.40000.4000131,835
Mar 28, 20190.40000.40000.38000.38000.380040,206
Mar 27, 20190.40000.40500.39500.40000.400064,025
Mar 26, 20190.39500.41000.39000.39000.390067,477
Mar 25, 20190.38000.41000.35000.39500.3950400,040
Mar 22, 20190.40000.40000.37000.38000.3800201,661
Mar 21, 20190.41000.41500.38000.40000.4000166,143
Mar 20, 20190.41500.42000.41000.41000.4100109,451
Mar 19, 20190.41500.45000.41000.42000.4200316,227
Mar 18, 20190.42000.45500.39000.41000.41001,512,154
Mar 15, 20190.34000.42000.34000.41500.41501,230,948
Mar 14, 20190.35000.36000.33000.34000.3400220,050
Mar 13, 20190.35500.35500.34000.34500.345037,975
Mar 12, 20190.35500.36500.34000.34000.3400183,156
Mar 11, 20190.35500.37000.35500.36500.365076,050
Mar 08, 20190.36000.36500.32500.32500.3250304,775
Mar 07, 20190.38000.38000.36500.37500.3750186,755
Mar 06, 20190.36000.39000.36000.36500.3650224,300
Mar 05, 20190.35500.37500.33000.34500.3450227,023
Mar 04, 20190.38500.38500.35500.35500.355042,580
Mar 01, 20190.40000.40000.37000.39000.3900119,740
Feb 28, 20190.38000.39500.36500.39500.3950185,444
Feb 27, 20190.40000.41000.37000.37500.3750177,936
Feb 26, 20190.35500.43000.33500.39000.3900322,420
Feb 25, 20190.33000.35500.32500.35000.350067,860
Feb 22, 20190.31500.34000.31500.32500.3250234,717
Feb 21, 20190.31500.33000.31000.33000.330064,004
Feb 20, 20190.34000.34000.32500.33000.330040,865
Feb 19, 20190.33500.34000.32000.34000.340040,100
Feb 15, 20190.36000.36000.33500.33500.335077,600
Feb 14, 20190.35000.37500.34000.35000.3500143,015
Feb 13, 20190.33000.34500.32000.34500.3450165,862
Feb 12, 20190.32000.34000.32000.32500.325095,540
Feb 11, 20190.35000.38000.32500.33000.3300331,973
Feb 08, 20190.32000.33500.32000.33500.335046,450
Feb 07, 20190.32500.33500.32000.32000.3200154,108
Feb 06, 20190.35000.36000.32000.33000.3300310,875
Feb 05, 20190.37500.39000.33500.35000.3500386,729
Feb 04, 20190.33000.37000.33000.36000.3600480,188
Feb 01, 20190.28500.38000.28000.33000.3300382,000
Jan 31, 20190.28000.28500.26500.28500.2850209,617
Jan 30, 20190.27000.27500.26500.27500.2750135,603
Jan 29, 20190.28500.28500.26500.26500.2650189,550
Jan 28, 20190.27500.28500.26500.28000.2800108,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...