Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HPQ Silicon Inc. (HPQ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2550-0.0100 (-3.77%)
At close: 02:25PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.26000.27000.26000.26000.260066,400
Sep 29, 20220.27000.27000.26000.27000.270032,100
Sep 28, 20220.26000.27000.26000.27000.270032,500
Sep 27, 20220.26000.27000.26000.26000.260079,900
Sep 26, 20220.26000.27000.26000.26000.260094,500
Sep 23, 20220.27000.27000.26000.26000.2600359,600
Sep 22, 20220.28000.28000.27000.27000.2700142,200
Sep 21, 20220.30000.30000.28000.28000.2800266,000
Sep 20, 20220.29000.30000.29000.30000.300059,100
Sep 19, 20220.29000.30000.29000.30000.3000164,200
Sep 16, 20220.30000.30000.29000.29000.290028,000
Sep 15, 20220.28000.30000.28000.30000.300094,500
Sep 14, 20220.28000.29000.28000.28000.2800130,400
Sep 13, 20220.28000.29000.28000.28000.2800135,300
Sep 12, 20220.29000.30000.28000.28000.2800121,000
Sep 09, 20220.29000.30000.28000.29000.290064,600
Sep 08, 20220.30000.30000.28000.28000.280086,600
Sep 07, 20220.28000.30000.28000.29000.2900190,200
Sep 06, 20220.28000.28000.27000.28000.2800103,100
Sep 02, 20220.28000.28000.27000.27000.270060,900
Sep 01, 20220.28000.28000.27000.27000.270098,900
Aug 31, 20220.28000.28000.28000.28000.280055,300
Aug 30, 20220.28000.28000.27000.28000.280083,000
Aug 29, 20220.28000.28000.26000.27000.2700181,300
Aug 26, 20220.28000.28000.28000.28000.280091,900
Aug 25, 20220.29000.29000.28000.28000.280025,500
Aug 24, 20220.29000.29000.28000.28000.280099,500
Aug 23, 20220.28000.28000.28000.28000.280052,900
Aug 22, 20220.29000.29000.28000.28000.280077,400
Aug 19, 20220.28000.29000.28000.28000.2800160,000
Aug 18, 20220.30000.30000.28000.29000.2900167,300
Aug 17, 20220.30000.30000.30000.30000.300030,000
Aug 16, 20220.31000.31000.30000.30000.3000224,200
Aug 15, 20220.31000.31000.30000.30000.3000108,800
Aug 12, 20220.31000.31000.30000.31000.3100179,000
Aug 11, 20220.31000.31000.29000.31000.3100267,900
Aug 10, 20220.29000.30000.28000.29000.2900451,500
Aug 09, 20220.29000.30000.28000.30000.3000102,300
Aug 08, 20220.31000.31000.29000.29000.2900145,400
Aug 05, 20220.31000.31000.30000.31000.310085,700
Aug 04, 20220.32000.32000.31000.31000.310098,900
Aug 03, 20220.32000.32000.30000.31000.310078,600
Aug 02, 20220.31000.32000.31000.31000.310066,900
Jul 29, 20220.33000.33000.31000.31000.310029,300
Jul 28, 20220.30000.32000.30000.31000.3100152,900
Jul 27, 20220.30000.30000.29000.29000.2900227,000
Jul 26, 20220.30000.30000.26000.26000.2600275,700
Jul 25, 20220.28000.29000.28000.29000.29008,300
Jul 22, 20220.29000.30000.29000.29000.29005,800
Jul 21, 20220.31000.31000.27000.29000.2900149,200
Jul 20, 20220.29000.31000.29000.31000.310038,400
Jul 19, 20220.28000.29000.27000.28000.2800215,300
Jul 18, 20220.29000.29000.28000.28000.2800345,000
Jul 15, 20220.30000.30000.28000.29000.2900224,900
Jul 14, 20220.30000.30000.28000.28000.2800123,800
Jul 13, 20220.30000.30000.28000.30000.3000174,600
Jul 12, 20220.29000.29000.28000.29000.2900185,600
Jul 11, 20220.30000.30000.28000.29000.2900121,100
Jul 08, 20220.31000.31000.29000.30000.3000115,200
Jul 07, 20220.30000.32000.30000.30000.300086,500
Jul 06, 20220.30000.30000.29000.30000.3000188,200
Jul 05, 20220.31000.31000.29000.30000.300048,600
Jul 04, 20220.32000.32000.29000.30000.3000207,900
Jun 30, 20220.33000.33000.31000.32000.320034,500
Jun 29, 20220.32000.32000.32000.32000.3200105,800
Jun 28, 20220.34000.34000.32000.32000.320081,400
Jun 27, 20220.34000.38000.33000.33000.3300140,800
Jun 24, 20220.32000.35000.32000.34000.3400165,200
Jun 23, 20220.31000.32000.30000.31000.3100171,600
Jun 22, 20220.32000.32000.31000.31000.3100103,100
Jun 21, 20220.32000.33000.31000.32000.3200140,900
Jun 20, 20220.32000.32000.31000.32000.3200162,700
Jun 17, 20220.31000.32000.30000.31000.3100348,700
Jun 16, 20220.33000.33000.31000.31000.3100478,000
Jun 15, 20220.34000.35000.33000.33000.3300303,100
Jun 14, 20220.36000.38000.33000.33000.3300523,600
Jun 13, 20220.39000.39000.35000.37000.3700605,600
Jun 10, 20220.39000.40000.38000.39000.390097,300
Jun 09, 20220.39000.41000.38000.39000.390090,800
Jun 08, 20220.39000.39000.38000.39000.390085,900
Jun 07, 20220.43000.43000.38000.39000.3900264,100
Jun 06, 20220.44000.44000.41000.41000.4100151,200
Jun 03, 20220.46000.46000.42000.43000.4300236,300
Jun 02, 20220.46000.46000.44000.44000.4400184,300
Jun 01, 20220.46000.46000.42000.44000.4400183,300
May 31, 20220.47000.49000.44000.44000.4400159,700
May 30, 20220.47000.49000.46000.46000.4600132,300
May 27, 20220.49000.51000.46000.47000.4700390,900
May 26, 20220.42000.47000.40000.46000.4600361,900
May 25, 20220.42000.42000.40000.41000.4100119,300
May 24, 20220.45000.45000.41000.41000.4100220,700
May 20, 20220.46000.47000.43000.44000.4400384,200
May 19, 20220.39000.45000.38000.44000.4400347,000
May 18, 20220.39000.41000.38000.38000.3800133,300
May 17, 20220.38000.40000.38000.39000.3900179,500
May 16, 20220.39000.41000.37000.38000.3800141,400
May 13, 20220.38000.39000.38000.38000.380057,900
May 12, 20220.37000.37000.35000.35000.3500149,700
May 11, 20220.40000.42000.38000.38000.3800207,600
May 10, 20220.43000.43000.39000.39000.3900269,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement