Hydropothecary (TSX: HEXO )

1.470 CAD -0.070 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.470 1.520 1.430 1.470 2,492,287 -0.07(-4.55%)
Nov 25, 2021 1.540 1.550 1.500 1.540 606,538 +0.01(+0.65%)
Nov 24, 2021 1.420 1.540 1.390 1.530 3,459,900 +0.10(+6.99%)
Nov 23, 2021 1.510 1.560 1.400 1.430 3,644,869 -0.09(-5.92%)
Nov 22, 2021 1.630 1.630 1.480 1.520 4,385,768 -0.10(-6.17%)
Nov 19, 2021 1.710 1.730 1.600 1.620 3,568,283 -0.03(-1.82%)
Nov 18, 2021 1.760 1.670 1.650 1.650 3,563,854 -0.15(-8.33%)
Nov 17, 2021 2.000 2.000 1.800 1.800 5,137,177 -0.24(-11.76%)
Nov 16, 2021 2.050 2.080 1.960 2.040 4,146,793 -0.05(-2.39%)
Nov 15, 2021 2.300 2.350 2.080 2.090 7,592,525 -0.14(-6.28%)
Nov 12, 2021 2.140 2.280 2.120 2.230 8,232,809 +0.14(+6.70%)
Nov 11, 2021 1.900 2.130 1.900 2.090 4,490,353 +0.21(+11.17%)
Nov 10, 2021 1.920 1.880 3,025,883 -0.09(-4.57%)
Nov 09, 2021 1.950 2.000 1.810 1.970 4,234,694 +0.03(+1.55%)
Nov 08, 2021 1.750 2.000 1.750 1.940 8,167,034 +0.21(+12.14%)
Nov 05, 2021 1.750 1.750 1.650 1.730 2,563,246 -0.03(-1.70%)
Nov 04, 2021 1.770 1.800 1.690 1.760 2,666,677 +0.01(+0.57%)
Nov 03, 2021 1.590 1.750 1.580 1.750 4,329,127 +0.14(+8.70%)
Nov 02, 2021 1.720 1.730 1.590 1.610 4,173,238 -0.13(-7.47%)
Nov 01, 2021 1.780 1.700 1.700 1.740 5,820,402 -0.06(-3.33%)
Oct 29, 2021 2.090 2.130 1.790 1.800 8,259,858 -0.24(-11.76%)
Oct 28, 2021 2.000 2.040 1.980 2.040 2,043,842 +0.05(+2.51%)
Oct 27, 2021 2.040 2.070 1.990 1.990 2,350,710 -0.06(-2.93%)
Oct 26, 2021 2.120 2.050 2,218,282 -0.05(-2.38%)
Oct 25, 2021 2.120 2.150 2.080 2.100 2,040,517 -0.01(-0.47%)
Oct 22, 2021 2.250 2.250 2.100 2.110 3,149,200 -0.14(-6.22%)
Oct 21, 2021 2.230 2.350 2.220 2.250 4,317,747 +0.01(+0.45%)
Oct 20, 2021 2.430 2.440 2.220 2.240 5,967,007 -0.16(-6.67%)
Oct 19, 2021 2.100 2.410 2.070 2.400 5,251,344 +0.31(+14.83%)
Oct 18, 2021 2.150 2.180 2.070 2.090 3,707,025 -0.06(-2.79%)
Oct 15, 2021 2.240 2.240 2.150 2.150 1,719,863 -0.06(-2.71%)
Oct 14, 2021 2.200 2.270 2.180 2.210 2,855,300 +0.04(+1.84%)
Oct 13, 2021 2.190 2.220 2.160 2.170 1,515,822 -0.01(-0.46%)
Oct 12, 2021 2.150 2.200 2.140 2.180 1,423,288 +0.03(+1.40%)
Oct 08, 2021 2.150 2.150 2.150 0 -0.06(-2.71%)
Oct 07, 2021 2.200 2.260 2.130 2.210 2,989,314 +0.05(+2.31%)
Oct 06, 2021 2.230 2.260 2.160 2.160 2,359,618 -0.11(-4.85%)
Oct 05, 2021 2.170 2.300 2.170 2.270 3,160,424 +0.10(+4.61%)
Oct 04, 2021 2.270 2.280 2.160 2.170 1,926,522 -0.12(-5.24%)
Oct 01, 2021 2.350 2.380 2.240 2.290 2,479,515 -0.03(-1.29%)
Sep 30, 2021 2.330 2.380 2.260 2.320 2,672,425 -0.01(-0.43%)
Sep 29, 2021 2.460 2.460 2.320 2.330 2,551,134 -0.11(-4.51%)
Sep 28, 2021 2.510 2.600 2.440 2.440 3,434,457 -0.14(-5.43%)
Sep 27, 2021 2.410 2.580 2.390 2.580 3,123,987 +0.16(+6.61%)
Sep 24, 2021 2.470 2.470 2.390 2.420 1,802,554 -0.04(-1.63%)
Sep 23, 2021 2.480 2.550 2.430 2.460 2,590,354 +0.00(+0.00%)
Sep 22, 2021 2.470 2.560 2.430 2.460 2,676,821 +0.00(+0.00%)
Sep 21, 2021 2.450 2.480 2.390 2.460 2,585,626 +0.05(+2.07%)
Sep 20, 2021 2.500 2.520 2.400 2.410 2,873,117 -0.19(-7.31%)
Sep 17, 2021 2.580 2.620 2.520 2.600 1,728,264 +0.02(+0.78%)
Sep 16, 2021 2.650 2.700 2.570 2.580 2,146,209 -0.07(-2.64%)
Sep 15, 2021 2.610 2.680 2.570 2.650 2,216,059 +0.03(+1.15%)
Sep 14, 2021 2.760 2.770 2.570 2.620 2,820,740 -0.15(-5.42%)
Sep 13, 2021 2.730 2.840 2.650 2.770 3,209,706 +0.04(+1.47%)
Sep 10, 2021 2.870 2.870 2.720 2.730 2,411,042 -0.13(-4.55%)
Sep 09, 2021 2.830 2.960 2.810 2.860 3,319,152 +0.03(+1.06%)
Sep 08, 2021 2.950 2.950 2.800 2.830 2,970,914 -0.12(-4.07%)
Sep 07, 2021 3.000 3.030 2.930 2.950 1,703,554 -0.05(-1.67%)
Sep 03, 2021 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 02, 2021 3.030 3.140 2.990 3.050 3,108,224 +0.02(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.