HMT.V - Halmont Properties Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.60000.60000.60000.60000.6000500
Nov 14, 20190.65000.70000.59000.59000.5900180,000
Nov 13, 20190.65000.65000.60000.60000.6000104,300
Nov 12, 20190.65000.65000.65000.65000.650096,500
Nov 11, 20190.65000.65000.65000.65000.6500548,500
Nov 08, 20190.65000.65000.65000.65000.6500-
Nov 07, 20190.65000.65000.65000.65000.65005,500
Nov 06, 20190.65000.65000.65000.65000.65003,000
Nov 05, 20190.65000.65000.65000.65000.6500500
Nov 04, 20190.70000.75000.65000.65000.6500257,500
Nov 01, 20190.63000.65000.57000.65000.6500468,500
Oct 31, 20190.65000.65000.65000.65000.6500700
Oct 30, 20190.65000.65000.65000.65000.6500-
Oct 29, 20190.65000.65000.65000.65000.65001,000
Oct 28, 20190.65000.65000.65000.65000.6500-
Oct 25, 20190.65000.65000.65000.65000.6500500
Oct 24, 20190.65000.65000.65000.65000.6500-
Oct 23, 20190.65000.65000.65000.65000.6500-
Oct 22, 20190.65000.65000.65000.65000.6500500
Oct 21, 20190.65000.65000.65000.65000.6500-
Oct 18, 20190.65000.65000.65000.65000.6500300,000
Oct 17, 20190.65000.65000.65000.65000.6500152,000
Oct 16, 20190.67000.67000.65000.65000.6500230,600
Oct 15, 20190.65000.65000.65000.65000.650051,600
Oct 11, 20190.70000.70000.70000.70000.7000-
Oct 10, 20190.70000.70000.70000.70000.7000-
Oct 09, 20190.70000.70000.70000.70000.70005,000
Oct 08, 20190.75000.75000.75000.75000.7500-
Oct 07, 20190.80000.80000.75000.75000.750099,100
Oct 04, 20190.80000.85000.75000.75000.7500107,500
Oct 03, 20190.80000.80000.77000.77000.77006,300
Oct 02, 20190.76000.85000.76000.85000.85001,000
Oct 01, 20190.95000.95000.95000.95000.950030,500
Sep 30, 20190.90000.90000.90000.90000.9000-
Sep 27, 20190.90000.90000.90000.90000.9000-
Sep 26, 20190.90000.90000.90000.90000.9000-
Sep 25, 20190.90000.90000.90000.90000.9000500
Sep 24, 20190.95000.95000.90000.90000.90001,500
Sep 23, 20190.90000.90000.90000.90000.9000-
Sep 20, 20190.95000.95000.90000.90000.90003,300
Sep 19, 20190.90000.90000.90000.90000.9000-
Sep 18, 20190.90000.90000.90000.90000.9000-
Sep 17, 20190.90000.90000.90000.90000.9000-
Sep 16, 20190.90000.90000.90000.90000.900050,000
Sep 13, 20190.85000.85000.85000.85000.850050,000
Sep 12, 20190.85000.85000.85000.85000.8500-
Sep 11, 20190.85000.85000.85000.85000.8500-
Sep 10, 20190.85000.85000.85000.85000.8500-
Sep 09, 20190.85000.85000.85000.85000.8500-
Sep 06, 20190.85000.85000.85000.85000.8500-
Sep 05, 20190.85000.85000.85000.85000.8500-
Sep 04, 20190.85000.85000.85000.85000.8500-
Sep 03, 20190.85000.85000.85000.85000.8500-
Aug 30, 20190.76000.85000.76000.85000.8500270,000
Aug 29, 20190.85000.85000.85000.85000.850050,000
Aug 28, 20190.75000.75000.75000.75000.7500500
Aug 27, 20190.85000.90000.85000.90000.900052,000
Aug 26, 20191.19001.20000.97000.97000.9700112,700
Aug 23, 20190.95000.95000.95000.95000.950050,000
Aug 22, 20190.90000.90000.90000.90000.900020,000
Aug 21, 20190.85000.90000.85000.90000.900020,000
Aug 20, 20190.90000.95000.90000.95000.9500100,500
Aug 19, 20190.95000.95000.95000.95000.9500-
Aug 16, 20190.95000.95000.95000.95000.9500-
Aug 15, 20190.95000.95000.95000.95000.9500100
Aug 14, 20190.95000.95000.95000.95000.95003,000
Aug 13, 20190.95000.95000.95000.95000.95003,000
Aug 12, 20190.95001.00000.95000.95000.9500200,500
Aug 09, 20190.95001.00000.95000.95000.9500200,500
Aug 08, 20190.95001.00000.95000.95000.9500200,500
Aug 07, 20190.95001.00000.95000.95000.9500200,500
Aug 06, 20191.00001.00000.95000.95000.950012,600
Aug 02, 20191.00001.00000.95000.95000.950012,600
Aug 01, 20191.00001.00000.95000.95000.950012,600
Jul 31, 20191.18001.18001.18001.18001.1800600
Jul 30, 20190.95000.95000.95000.95000.9500-
Jul 29, 20190.95000.95000.95000.95000.9500-
Jul 26, 20190.95000.95000.95000.95000.9500-
Jul 25, 20190.95000.95000.95000.95000.9500-
Jul 24, 20190.95000.95000.95000.95000.9500-
Jul 23, 20190.95000.95000.95000.95000.9500300,000
Jul 22, 20190.95000.95000.95000.95000.9500300,000
Jul 19, 20190.95000.95000.95000.95000.9500300,000
Jul 18, 20191.00001.05001.00001.05001.0500200,000
Jul 17, 20191.00001.05001.00001.05001.0500200,000
Jul 16, 20191.00001.05001.00001.05001.0500200,000
Jul 15, 20191.10001.10001.10001.10001.100070,500
Jul 12, 20191.10001.10001.10001.10001.100070,500
Jul 11, 20191.10001.10001.10001.10001.100070,500
Jul 10, 20191.10001.10001.10001.10001.100070,500
Jul 09, 20191.10001.10001.10001.10001.100070,500
Jul 08, 20191.10001.10001.10001.10001.100070,500
Jul 05, 20191.10001.10001.10001.10001.100070,500
Jul 04, 20191.10001.10001.10001.10001.100070,500
Jul 03, 20191.10001.10001.10001.10001.1000-
Jul 02, 20191.10001.10001.10001.10001.100050,000
Jun 28, 20191.10001.10001.10001.10001.100050,500
Jun 27, 20191.05001.05001.05001.05001.05004,000
Jun 26, 20191.05001.05001.05001.05001.05004,000
Jun 25, 20191.10001.10001.07001.07001.07007,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...