HRX.TO - Heroux-Devtek Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 20209.659.839.439.509.5033,000
Jul 30, 202010.0510.109.509.629.6279,900
Jul 29, 20209.5410.169.3110.1610.1653,400
Jul 28, 20209.289.369.269.319.3116,500
Jul 27, 20209.129.469.129.269.2633,400
Jul 24, 20209.779.779.359.449.4459,100
Jul 23, 20209.8810.009.739.779.7731,800
Jul 22, 20209.9910.049.859.929.9213,300
Jul 21, 20209.9510.039.889.929.9228,800
Jul 20, 20209.8710.019.859.919.9148,700
Jul 17, 20209.9810.069.809.869.8655,500
Jul 16, 20209.9010.119.9010.0610.0656,400
Jul 15, 202010.1410.3610.0810.1310.1313,800
Jul 14, 20209.8110.129.819.979.9721,500
Jul 13, 202010.3810.389.9210.0010.0024,900
Jul 10, 202010.3610.5610.0910.1210.1218,100
Jul 09, 202010.2810.459.7510.2710.27149,600
Jul 08, 202010.3310.3810.1910.2910.299,000
Jul 07, 202010.8510.8510.2810.3810.3827,600
Jul 06, 202010.5510.9210.5510.8510.8518,700
Jul 03, 202010.4810.5510.2510.5010.5018,100
Jul 02, 202010.4910.5210.0810.4710.4735,400
Jun 30, 202010.0910.3510.0810.1810.1828,400
Jun 29, 202010.0710.5010.0710.2410.2441,500
Jun 26, 202010.4510.4510.0510.2310.2330,000
Jun 25, 202010.7010.8310.3710.5610.5642,400
Jun 24, 202011.1911.1910.5110.9410.9445,100
Jun 23, 202011.9811.9811.0711.1911.1960,900
Jun 22, 202011.4611.8311.2911.6511.6516,400
Jun 19, 202011.9011.9911.4011.4011.4046,000
Jun 18, 202011.9112.0011.4211.7111.7128,600
Jun 17, 202012.3112.3111.8211.9311.9319,400
Jun 16, 202012.6812.7112.1812.4312.4330,100
Jun 15, 202012.1612.5812.0512.4112.4128,500
Jun 12, 202012.2612.7711.9712.6812.6845,100
Jun 11, 202012.0612.2411.6411.8311.8365,400
Jun 10, 202013.3413.3412.3312.8412.8467,700
Jun 09, 202013.2313.5013.0013.3513.3556,200
Jun 08, 202013.4113.9512.9113.3013.30120,100
Jun 05, 202012.4913.4612.3913.0213.02136,500
Jun 04, 202010.8211.9910.6711.7711.7786,000
Jun 03, 20209.6510.869.6510.8410.8485,500
Jun 02, 20209.579.709.509.589.5836,600
Jun 01, 20209.6510.029.569.589.5848,100
May 29, 20209.919.919.609.749.7422,900
May 28, 20209.8910.029.659.899.8977,600
May 27, 20209.939.969.549.759.7550,900
May 26, 202010.0610.199.509.699.6997,600
May 25, 202010.1010.499.719.939.9355,200
May 22, 20209.599.979.539.899.8947,200
May 21, 20209.9910.009.219.409.40105,200
May 20, 20209.019.578.958.978.9745,000
May 19, 20209.579.779.109.189.1827,100
May 15, 20209.309.429.069.109.1021,300
May 14, 20209.419.419.009.139.1326,500
May 13, 20209.409.529.119.509.5048,800
May 12, 202010.2510.259.309.349.3452,000
May 11, 202010.2510.259.879.949.9430,400
May 08, 202010.0610.2410.0010.1910.1920,400
May 07, 202010.7010.7010.0110.0610.0628,900
May 06, 202010.6010.619.9010.1210.1234,600
May 05, 202010.6711.1310.5110.5110.5124,400
May 04, 202011.2911.2910.5010.6610.6645,500
May 01, 202011.3711.4710.7511.3211.3244,300
Apr 30, 202011.5511.8511.1911.1911.1946,700
Apr 29, 202011.2511.9710.9111.6311.63105,000
Apr 28, 202011.0011.0810.8610.9610.9660,200
Apr 27, 202010.4311.1610.4310.9210.9225,800
Apr 24, 202010.9910.9910.4210.6910.6936,700
Apr 23, 202011.3711.3710.7510.7910.7935,200
Apr 22, 202011.6011.8111.1511.3011.3052,000
Apr 21, 202011.8711.8711.3311.4411.4418,300
Apr 20, 202011.4212.3011.2511.7011.7024,100
Apr 17, 202011.0611.6211.0011.5011.50103,300
Apr 16, 202011.2911.2910.6510.7110.7117,800
Apr 15, 202011.6211.6210.6510.7610.7633,900
Apr 14, 202012.4112.4111.2711.4011.4039,500
Apr 13, 202012.9912.9911.1211.5111.5138,600
Apr 09, 202011.0012.3211.0011.6111.6139,700
Apr 08, 202010.0010.9510.0010.7810.7857,200
Apr 07, 202010.1510.589.699.919.9176,200
Apr 06, 20209.7510.069.539.839.8331,900
Apr 03, 202010.0410.179.219.309.3079,000
Apr 02, 202010.2310.4010.0910.1510.1523,000
Apr 01, 202010.2110.419.9010.0110.0149,800
Mar 31, 202010.5510.9710.1010.4710.4726,100
Mar 30, 202010.0510.579.5410.3210.3277,200
Mar 27, 202011.1011.109.9010.0410.0461,300
Mar 26, 202010.9911.1910.6210.8710.8726,200
Mar 25, 202010.0010.899.8810.2410.2435,300
Mar 24, 20209.499.999.199.799.7967,600
Mar 23, 20209.779.949.149.379.3744,800
Mar 20, 202010.7211.069.519.799.7962,300
Mar 19, 20209.7710.508.5610.5010.5094,700
Mar 18, 202012.0012.309.209.639.6385,000
Mar 17, 202013.1913.1912.0012.0512.0528,800
Mar 16, 202013.9113.9112.5013.0413.0423,800
Mar 13, 202013.3214.9013.3014.9014.9074,000
Mar 12, 202013.3013.4812.4913.3013.3085,800
Mar 11, 202015.7015.9814.7914.8314.8336,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...