Advertisement
Advertisement
U.S. Markets close in 3 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hillcrest Energy Technologies Ltd. (HEAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.19000.0000 (0.00%)
As of 10:49AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20210.18500.19000.18500.19000.1900119,604
Dec 07, 20210.19000.19000.18000.19000.1900391,626
Dec 06, 20210.19000.19000.18000.18500.1850288,418
Dec 03, 20210.19000.19000.18500.19000.1900362,481
Dec 02, 20210.19500.19500.19000.19000.1900394,459
Dec 01, 20210.19500.19500.19000.19000.1900139,765
Nov 30, 20210.19000.20000.19000.19500.1950690,254
Nov 29, 20210.18500.19000.18000.18500.1850230,641
Nov 26, 20210.19000.19500.18500.18500.1850551,743
Nov 25, 20210.20500.21000.19000.19000.19001,292,100
Nov 24, 20210.19000.19000.18000.18500.1850338,808
Nov 23, 20210.18500.19500.18500.18500.1850350,030
Nov 22, 20210.19000.19000.18500.19000.1900398,564
Nov 19, 20210.19000.19500.18500.18500.1850411,149
Nov 18, 20210.19000.19000.18500.19000.1900105,438
Nov 17, 20210.19000.19500.18500.19500.1950404,153
Nov 16, 20210.17500.19500.17000.19000.19001,520,507
Nov 15, 20210.17500.17500.17000.17500.1750624,478
Nov 12, 20210.18500.18500.17000.17500.17501,657,958
Nov 11, 20210.18500.18500.18000.18000.1800172,990
Nov 10, 20210.18500.19000.18500.18500.1850418,281
Nov 09, 20210.18500.19000.17500.19000.1900924,160
Nov 08, 20210.18000.18500.18000.18000.1800504,218
Nov 05, 20210.19500.19500.18000.18000.1800489,073
Nov 04, 20210.19500.20000.18500.19000.1900736,414
Nov 03, 20210.21500.21500.19000.19500.1950915,009
Nov 02, 20210.20000.22500.20000.21500.21503,554,710
Nov 01, 20210.18500.18500.18000.18000.1800199,453
Oct 29, 20210.18500.19000.17500.18000.1800643,646
Oct 28, 20210.18500.19000.18500.18500.1850453,064
Oct 27, 20210.18500.19500.18500.19500.1950106,758
Oct 26, 20210.19000.19000.18000.19000.1900324,388
Oct 25, 20210.18500.19000.18000.19000.1900486,239
Oct 22, 20210.19500.19500.18500.19000.1900339,558
Oct 21, 20210.18500.19500.18000.18500.1850533,830
Oct 20, 20210.19000.19000.18000.18500.1850347,033
Oct 19, 20210.18500.20000.18500.19000.1900406,503
Oct 18, 20210.18000.19500.17500.19000.1900856,678
Oct 15, 20210.18500.18500.18000.18500.1850505,790
Oct 14, 20210.18000.19000.18000.18500.1850536,633
Oct 13, 20210.18000.18000.17500.18000.1800279,537
Oct 12, 20210.19000.19000.18000.18000.1800423,061
Oct 08, 20210.19500.20000.19000.19000.1900480,733
Oct 07, 20210.20000.20000.18500.19500.1950341,144
Oct 06, 20210.21500.21500.19000.20000.2000729,405
Oct 05, 20210.21500.22000.21000.21500.2150315,414
Oct 04, 20210.22000.22500.21000.21500.2150492,534
Oct 01, 20210.21000.23000.21000.22000.22001,560,428
Sep 30, 20210.19500.21000.19500.20500.2050936,470
Sep 29, 20210.19000.19500.18500.19500.1950205,427
Sep 28, 20210.19500.19500.18500.19000.1900793,314
Sep 27, 20210.17500.20000.17500.18500.1850758,309
Sep 24, 20210.18000.18000.17500.17500.1750405,122
Sep 23, 20210.18500.18500.18000.18500.1850138,041
Sep 22, 20210.18000.19000.18000.19000.1900655,647
Sep 21, 20210.18000.20500.18000.18500.1850708,172
Sep 20, 20210.17500.18000.17000.17500.1750353,262
Sep 17, 20210.18500.19000.18000.18500.1850388,382
Sep 16, 20210.18500.19000.18000.19000.1900275,551
Sep 15, 20210.18500.18500.17500.18500.1850346,896
Sep 14, 20210.18500.18500.18000.18500.1850440,413
Sep 13, 20210.18000.18000.17500.18000.1800563,067
Sep 10, 20210.19500.21000.18000.18500.1850509,204
Sep 09, 20210.17500.21000.17500.19500.1950899,785
Sep 08, 20210.17500.18000.17000.17500.1750173,279
Sep 07, 20210.17500.18000.17000.18000.1800255,963
Sep 03, 20210.17500.18000.17000.18000.1800299,610
Sep 02, 20210.17000.17500.16500.17000.1700562,758
Sep 01, 20210.16500.17500.16500.17000.1700498,669
Aug 31, 20210.18000.18000.17000.17000.1700925,328
Aug 30, 20210.17500.18500.17500.18000.1800500,653
Aug 27, 20210.18500.18500.17500.18000.1800346,695
Aug 26, 20210.17500.18500.17000.18500.1850420,348
Aug 25, 20210.17000.17500.17000.17500.1750115,474
Aug 24, 20210.17000.17500.17000.17500.1750129,014
Aug 23, 20210.17500.17500.17000.17000.1700310,008
Aug 20, 20210.17500.18000.17000.17500.1750310,529
Aug 19, 20210.17500.17500.17000.17500.1750593,055
Aug 18, 20210.18000.18000.17000.17500.1750162,939
Aug 17, 20210.18000.18000.17500.17500.1750733,340
Aug 16, 20210.18000.18000.17500.18000.1800142,265
Aug 13, 20210.18000.18500.18000.18500.1850337,385
Aug 12, 20210.17500.18000.17500.18000.1800137,580
Aug 11, 20210.18500.18500.17500.18000.1800225,596
Aug 10, 20210.18000.18000.17500.18000.1800184,475
Aug 09, 20210.17500.18500.17500.17500.1750530,684
Aug 06, 20210.18000.18500.17500.18000.1800500,534
Aug 05, 20210.19500.21000.18500.18500.1850764,165
Aug 04, 20210.20000.20000.18500.18500.1850237,187
Aug 03, 20210.18000.21000.17500.20000.2000836,843
Jul 30, 20210.17500.18000.17500.18000.1800440,410
Jul 29, 20210.17500.18000.17000.17500.1750178,354
Jul 28, 20210.17500.18000.17000.17500.1750331,074
Jul 27, 20210.18000.18500.17500.17500.1750411,535
Jul 26, 20210.18500.18500.17500.17500.1750632,419
Jul 23, 20210.18000.19000.17500.18000.1800769,198
Jul 22, 20210.18500.18500.17500.18000.1800951,035
Jul 21, 20210.19000.19500.18500.18500.1850528,337
Jul 20, 20210.20000.20000.18500.19000.1900889,120
Jul 19, 20210.20000.20500.19000.20000.2000543,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement