HMT.V - Halmont Properties Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 24, 20191.15001.15001.05001.05001.05004,200
Jun 21, 20191.05001.05001.05001.05001.0500-
Jun 20, 20191.05001.05001.05001.05001.0500-
Jun 19, 20191.27001.27001.05001.05001.05003,100
Jun 18, 20191.06001.06001.06001.06001.0600-
Jun 17, 20191.06001.06001.06001.06001.0600100
Jun 14, 20191.00001.00001.00001.00001.0000-
Jun 13, 20191.00001.00001.00001.00001.00005,000
Jun 12, 20191.00001.00001.00001.00001.00004,900
Jun 11, 20191.00001.00001.00001.00001.0000100
Jun 10, 20191.10001.10001.10001.10001.1000-
Jun 07, 20191.10001.10001.10001.10001.100055,500
Jun 06, 20191.25001.25001.25001.25001.2500-
Jun 05, 20191.25001.25001.25001.25001.2500400
Jun 04, 20191.40001.40001.40001.40001.4000-
Jun 03, 20191.40001.40001.40001.40001.4000-
May 31, 20191.40001.40001.40001.40001.4000-
May 30, 20191.40001.40001.40001.40001.4000700
May 29, 20191.20001.20001.20001.20001.2000-
May 28, 20191.20001.20001.20001.20001.2000700
May 27, 20191.20001.20001.20001.20001.2000200
May 24, 20191.27001.27001.27001.27001.27003,000
May 23, 20191.10001.10001.10001.10001.1000-
May 22, 20191.10001.10001.10001.10001.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...