New Zealand markets closed

Hillcrest Energy Technologies Ltd. (HEAT.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 03:21PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.25500.26000.25000.25000.250097,333
16 May 20240.25500.25500.25500.25500.255055,650
15 May 20240.25000.26000.25000.26000.2600118,577
14 May 20240.25500.25500.24500.25000.250020,400
13 May 20240.26000.26000.25500.25500.255015,750
10 May 20240.26000.26000.25000.25500.255047,370
09 May 20240.25500.25500.25000.25000.2500104,500
08 May 20240.25000.26000.25000.25500.2550186,950
07 May 20240.25000.25500.25000.25000.250029,183
06 May 20240.26500.26500.25000.25500.255092,414
03 May 20240.26000.26500.25000.26000.2600373,615
02 May 20240.26000.27000.25000.25000.250063,519
01 May 20240.26000.26000.25000.25000.2500126,679
30 Apr 20240.25000.25500.24500.25000.2500342,468
29 Apr 20240.25500.25500.25000.25000.2500132,500
26 Apr 20240.26000.26000.25000.25500.255063,600
25 Apr 20240.25000.26500.24500.26000.2600364,617
24 Apr 20240.24000.24500.24000.24000.240026,683
23 Apr 20240.24500.24500.24000.24000.24008,000
22 Apr 20240.25000.25000.24000.24500.24501,071,730
19 Apr 20240.24500.25000.24000.25000.250030,000
18 Apr 20240.24500.25000.23500.25000.250042,080
17 Apr 20240.24500.25000.24000.24000.240021,666
16 Apr 20240.24500.24500.23500.24500.245037,500
15 Apr 20240.24000.25500.22000.25000.25001,540,307
12 Apr 20240.24500.25000.24000.25000.2500113,800
11 Apr 20240.24000.24000.23000.23000.2300111,237
10 Apr 20240.24500.24500.23500.24000.240020,009
09 Apr 20240.24000.24000.23000.24000.240018,328
08 Apr 20240.25000.25000.23000.24000.240035,850
05 Apr 20240.24000.25500.23500.25500.2550266,454
04 Apr 20240.24500.26000.23000.24500.2450155,958
03 Apr 20240.24500.24500.24000.24000.240067,879
02 Apr 20240.23500.25000.23500.24500.245072,293
01 Apr 20240.23500.24000.22500.22500.225046,004
28 Mar 20240.23000.23000.22000.23000.230048,361
27 Mar 20240.22500.23500.21500.23500.235039,222
26 Mar 20240.23000.23000.22000.22000.220027,799
25 Mar 20240.23000.23000.22000.23000.2300280,781
22 Mar 20240.24000.24000.23000.23000.230085,898
21 Mar 20240.21500.25000.21500.24000.2400597,670
20 Mar 20240.21000.21500.21000.21500.2150124,968
19 Mar 20240.21000.21500.21000.21500.215066,105
18 Mar 20240.20500.21000.20500.20500.205031,833
15 Mar 20240.21000.21000.20500.20500.205016,658
14 Mar 20240.22000.22000.20500.21000.210085,915
13 Mar 20240.21000.22000.20500.21000.210057,684
12 Mar 20240.21000.21000.20500.21000.210032,309
11 Mar 20240.21500.21500.21000.21000.210097,697
08 Mar 20240.22500.22500.21500.21500.215036,334
07 Mar 20240.21500.22500.21500.21500.215063,668
06 Mar 20240.21500.22000.21000.21500.2150328,200
05 Mar 20240.23000.23000.22000.22000.220061,200
04 Mar 20240.23000.23500.23000.23000.230022,587
01 Mar 20240.20500.23500.20500.23500.2350241,187
29 Feb 20240.21000.21000.19500.19500.195069,209
28 Feb 20240.21000.21000.20000.20000.200054,471
27 Feb 20240.23500.23500.20000.20500.2050412,766
26 Feb 20240.24500.24500.22500.23000.2300191,317
23 Feb 20240.24500.25000.23500.25000.250026,333
22 Feb 20240.25000.25000.24000.24500.245026,122
21 Feb 20240.25000.25000.24500.24500.245055,172
20 Feb 20240.26500.26500.25000.26000.260021,966
16 Feb 20240.25500.26000.25500.26000.260013,500
15 Feb 20240.26000.26500.25500.26500.265018,667
14 Feb 20240.25500.26000.24500.26000.260098,092
13 Feb 20240.26500.26500.26000.26000.260038,899
12 Feb 20240.26500.27000.26500.26500.265020,491
09 Feb 20240.27000.27000.26000.27000.270021,389
08 Feb 20240.26500.27000.26000.26000.260020,600
07 Feb 20240.26500.26500.26000.26500.265017,337
06 Feb 20240.27500.27500.26000.27000.27009,833
05 Feb 20240.27500.27500.26500.27500.275011,555
02 Feb 20240.28000.28500.26000.28000.280048,240
01 Feb 20240.30000.30000.27000.28000.280062,644
31 Jan 20240.30000.31500.29500.29500.295084,260
30 Jan 20240.29000.30000.27500.30000.3000114,221
29 Jan 20240.28000.28500.27500.28500.285042,016
26 Jan 20240.27500.28000.27000.27500.275031,516
25 Jan 20240.27500.28000.27500.27500.275011,314
24 Jan 20240.27500.28500.26500.28000.280041,716
23 Jan 20240.26500.27500.26500.27000.270017,737
22 Jan 20240.26500.27500.26000.27000.2700202,122
19 Jan 20240.26500.26500.26500.26500.2650-
18 Jan 20240.27500.27500.25500.26500.2650133,532
17 Jan 20240.26500.28000.26500.27500.2750189,406
16 Jan 20240.27000.27000.26500.26500.265014,896
15 Jan 20240.27000.27000.26500.26500.26507,650
12 Jan 20240.26500.27000.26500.27000.270016,632
11 Jan 20240.26500.27000.26000.27000.2700210,834
10 Jan 20240.28000.28000.26000.27000.270053,000
09 Jan 20240.28000.28500.27500.28000.280036,898
08 Jan 20240.27000.27000.27000.27000.270013,889
05 Jan 20240.28000.28500.27000.27500.275016,286
04 Jan 20240.28000.28000.27500.27500.275020,533
03 Jan 20240.28000.28000.27500.27500.27506,000
02 Jan 20240.27500.28000.27000.28000.280063,712
29 Dec 20230.27000.27500.27000.27000.270010,766
28 Dec 20230.28000.28000.26500.27500.275033,300
27 Dec 20230.28500.28500.27000.27000.270058,309
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...