HC.CN - High Hampton Holdings Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 20190.28000.28000.26000.26500.265095,422
Jan 24, 20190.29000.29000.26000.27000.2700120,280
Jan 23, 20190.28000.28000.28000.28000.280032,550
Jan 22, 20190.28000.28500.27000.27000.2700122,215
Jan 21, 20190.29000.29500.25500.26500.2650162,383
Jan 18, 20190.28500.29500.28000.29000.290051,799
Jan 17, 20190.29000.29000.26000.28000.2800427,297
Jan 16, 20190.28500.28500.26500.28000.280075,289
Jan 15, 20190.32000.32000.27000.27000.2700312,396
Jan 14, 20190.36000.36000.29000.32000.3200376,335
Jan 11, 20190.34000.36000.33500.35000.3500262,231
Jan 10, 20190.27000.38000.26500.34000.34001,529,081
Jan 09, 20190.21000.26500.21000.26500.2650477,330
Jan 08, 20190.24000.24000.21000.21500.2150168,800
Jan 07, 20190.24000.25000.21500.22000.2200383,905
Jan 04, 20190.26000.26500.25000.25000.2500110,700
Jan 03, 20190.26000.27000.25000.25000.2500303,400
Jan 02, 20190.25000.26500.24500.25000.2500260,764
Dec 31, 20180.22500.25000.21500.24000.2400204,439
Dec 28, 20180.18500.23000.18500.21000.2100162,518
Dec 27, 20180.19000.19000.17500.18000.1800256,087
Dec 24, 20180.18000.18500.17500.18500.1850236,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...