U.S. Markets open in 6 hrs 15 mins

Hello Pal International Inc. (HP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5800+0.0200 (+3.57%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 20210.58000.59000.56000.57000.5700121,056
Sep 22, 20210.56000.62000.56000.58000.5800196,338
Sep 21, 20210.59000.62000.55000.56000.5600257,494
Sep 20, 20210.61000.62000.54000.56000.5600423,263
Sep 17, 20210.63000.64000.59000.64000.6400209,599
Sep 16, 20210.66000.67000.63000.64000.6400146,620
Sep 15, 20210.65000.67000.63000.66000.660086,973
Sep 14, 20210.66000.69000.65000.65000.650058,402
Sep 13, 20210.72000.73000.65000.67000.6700257,826
Sep 10, 20210.78000.79000.66000.73000.7300451,852
Sep 09, 20210.78000.83000.72000.76000.7600423,110
Sep 08, 20210.83000.83000.73000.77000.7700234,709
Sep 07, 20210.85000.87000.79000.83000.8300529,736
Sep 03, 20210.87000.88000.80000.84000.8400260,837
Sep 02, 20210.85000.92000.80000.86000.8600589,878
Sep 01, 20210.67000.87000.65000.81000.81003,220,332
Aug 31, 20210.67000.67000.64000.65000.6500173,683
Aug 30, 20210.60000.66000.60000.65000.6500113,303
Aug 27, 20210.59000.63000.59000.61000.6100149,161
Aug 26, 20210.60000.62000.59000.59000.5900105,190
Aug 25, 20210.64000.64000.60000.60000.6000126,574
Aug 24, 20210.63000.63000.61000.63000.630036,317
Aug 23, 20210.62000.67000.60000.62000.6200231,769
Aug 20, 20210.63000.65000.61000.62000.620068,053
Aug 19, 20210.62000.63000.61000.62000.6200125,441
Aug 18, 20210.60000.62000.60000.61000.610075,642
Aug 17, 20210.68000.69000.59000.59000.5900195,688
Aug 16, 20210.63000.67000.62000.67000.6700280,857
Aug 13, 20210.64000.64000.60000.64000.6400161,198
Aug 12, 20210.63000.63000.61000.63000.6300173,999
Aug 11, 20210.61000.65000.61000.62000.620043,047
Aug 10, 20210.64000.65000.60000.62000.6200180,848
Aug 09, 20210.65000.65000.62000.65000.6500316,672
Aug 06, 20210.59000.63000.58000.61000.6100273,316
Aug 05, 20210.62000.62000.57000.61000.6100318,138
Aug 04, 20210.64000.66000.63000.64000.6400103,385
Aug 03, 20210.62000.64000.60000.61000.610094,895
Jul 30, 20210.64000.68000.62000.64000.6400251,601
Jul 29, 20210.66000.69000.65000.66000.6600138,286
Jul 28, 20210.67000.71000.64500.68000.6800361,439
Jul 27, 20210.73000.78000.62000.66000.6600395,060
Jul 26, 20210.68000.73000.63000.70500.7050349,447
Jul 23, 20210.60000.62000.58000.58000.5800116,776
Jul 22, 20210.66000.67000.60000.60000.6000115,042
Jul 21, 20210.61000.67000.59000.59000.5900299,995
Jul 20, 20210.60000.65000.60000.63000.6300126,865
Jul 19, 20210.65000.68000.58000.62000.6200511,388
Jul 16, 20210.71000.72000.66000.68000.6800160,294
Jul 15, 20210.78000.79000.71000.75000.7500193,456
Jul 14, 20210.84000.84000.77000.77000.7700154,461
Jul 13, 20210.81000.84000.79000.80000.8000187,311
Jul 12, 20210.78000.79000.77000.77000.770050,210
Jul 09, 20210.78000.84000.75000.77000.770058,587
Jul 08, 20210.78000.80000.74000.75000.7500154,026
Jul 07, 20210.85000.85000.80000.80000.8000147,070
Jul 06, 20210.90000.92000.84000.86000.8600166,865
Jul 05, 20210.86000.90000.85000.90000.9000163,382
Jul 02, 20210.73000.86000.73000.84000.8400118,517
Jun 30, 20210.77000.83000.71000.81000.8100259,547
Jun 29, 20210.89000.90000.78000.80000.8000270,079
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.82000.82000.64000.71000.71001,173,240
Jun 18, 20210.90000.94000.81000.85000.8500533,662
Jun 17, 20210.96000.96000.89000.90000.9000284,345
Jun 16, 20211.05001.05000.96000.98000.9800106,400
Jun 15, 20211.05001.05000.98001.02001.0200100,984
Jun 14, 20211.04001.09001.01001.04001.0400185,727
Jun 11, 20210.96001.04000.96001.04001.0400221,008
Jun 10, 20211.04001.04000.93000.97000.9700507,919
Jun 09, 20211.15001.15000.85001.00001.00001,368,015
Jun 08, 20211.18001.19001.13001.15001.1500206,767
Jun 07, 20211.21001.22001.15001.18001.1800179,898
Jun 04, 20211.20001.23001.19001.21001.210077,658
Jun 03, 20211.21001.23001.18001.21001.210091,372
Jun 02, 20211.21001.26001.18001.20001.2000117,719
Jun 01, 20211.23001.25001.18001.21001.2100165,598
May 31, 20211.20001.26001.16001.21001.2100190,444
May 28, 20211.35001.37001.19001.27001.2700372,427
May 27, 20211.25001.32001.21001.32001.3200177,126
May 26, 20211.23001.25001.14001.20001.2000513,197
May 25, 20211.29001.29001.21001.23001.230073,960
May 21, 20211.38001.38001.24001.25001.2500246,587
May 20, 20211.32001.43001.31001.35001.3500147,700
May 19, 20211.42001.42001.24001.38001.3800308,848
May 18, 20211.53001.53001.41001.47001.4700165,611
May 17, 20211.51001.56001.45001.50001.5000510,545
May 14, 20211.16001.42001.09001.41001.4100667,053
May 13, 20211.23001.25001.15001.17001.1700310,669
May 12, 20211.25001.27001.17001.21001.2100298,518
May 11, 20211.32001.32001.11001.24001.2400732,300
May 10, 20211.35001.40001.24001.30001.3000752,015
May 07, 20211.38001.43001.35001.36001.3600210,096
May 06, 20211.43001.54001.36001.38001.3800227,414
May 05, 20211.45001.60001.45001.52001.5200489,308
May 04, 20211.67001.68001.37001.42001.4200692,465
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...