Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hls Therapeutics Inc (TSX: HLS )

4.220 +0.070 (+1.69%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.650 14 +0.00(+0.00%)
Apr 26, 2024 4.650 8 -0.08(-1.69%)
Apr 25, 2024 4.750 4.750 4.720 4.730 4,512 -0.02(-0.42%)
Apr 24, 2024 4.750 4.750 4.740 4.750 3,900 +0.00(+0.00%)
Apr 23, 2024 4.750 4.750 4.750 4.750 2,000 +0.00(+0.00%)
Apr 22, 2024 4.950 4.950 4.600 4.750 4,554 -0.20(-4.04%)
Apr 19, 2024 4.950 4.950 4.950 4.950 400 +0.03(+0.61%)
Apr 18, 2024 4.900 4.920 4.900 4.920 601 +0.03(+0.61%)
Apr 16, 2024 4.890 0 -0.05(-1.01%)
Apr 15, 2024 5.010 5.110 4.930 4.940 6,704 -0.23(-4.45%)
Apr 12, 2024 5.100 5.430 5.050 5.170 23,666 +0.16(+3.19%)
Apr 11, 2024 5.100 5.140 5.010 5.010 3,000 -0.12(-2.34%)
Apr 10, 2024 4.990 5.150 4.990 5.130 12,678 +0.14(+2.81%)
Apr 09, 2024 5.340 5.340 4.970 4.990 16,630 -0.05(-0.99%)
Apr 08, 2024 4.810 5.480 4.810 5.040 19,754 +0.45(+9.80%)
Apr 05, 2024 4.260 4.720 4.260 4.590 9,610 +0.29(+6.74%)
Apr 04, 2024 4.240 4.390 4.180 4.300 4,584 +0.13(+3.12%)
Apr 03, 2024 4.070 4.300 4.070 4.170 8,400 +0.20(+5.04%)
Apr 02, 2024 4.000 4.000 3.970 3.970 8,818 -0.09(-2.22%)
Apr 01, 2024 3.990 4.310 3.990 4.060 10,105 +0.06(+1.50%)
Mar 28, 2024 4.000 0 +0.38(+10.50%)
Mar 27, 2024 3.610 3.620 3.600 3.620 1,300 +0.01(+0.28%)
Mar 26, 2024 3.520 3.750 3.520 3.610 132,900 -0.07(-1.90%)
Mar 25, 2024 3.800 3.850 3.680 3.680 9,475 -0.16(-4.17%)
Mar 22, 2024 4.030 4.030 3.810 3.840 38,340 -0.11(-2.78%)
Mar 21, 2024 4.000 4.000 3.920 3.950 24,901 +0.00(+0.00%)
Mar 20, 2024 4.000 4.020 3.930 3.950 25,280 -0.10(-2.47%)
Mar 19, 2024 4.020 4.100 4.000 4.050 3,200 +0.03(+0.75%)
Mar 18, 2024 4.050 4.130 4.020 4.020 12,630 +0.02(+0.50%)
Mar 15, 2024 3.990 4.150 3.990 4.000 13,586 +0.01(+0.25%)
Mar 14, 2024 4.410 4.410 3.930 3.990 63,970 -0.35(-8.06%)
Mar 13, 2024 4.440 4.440 4.200 4.340 4,903 +0.06(+1.40%)
Mar 12, 2024 4.200 4.500 4.200 4.280 3,343 +0.07(+1.66%)
Mar 08, 2024 4.210 0 -0.02(-0.47%)
Mar 07, 2024 4.210 4.260 4.210 4.230 5,682 +0.02(+0.48%)
Mar 06, 2024 4.390 4.390 4.210 4.210 3,967 -0.08(-1.86%)
Mar 05, 2024 4.110 4.400 4.110 4.290 6,762 +0.12(+2.88%)
Mar 04, 2024 4.150 4.170 4.120 4.170 4,595 -0.03(-0.71%)
Mar 01, 2024 4.240 4.240 4.170 4.200 900 +0.02(+0.48%)
Feb 29, 2024 4.150 4.200 4.150 4.180 13,700 +0.18(+4.50%)
Feb 28, 2024 4.030 4.030 3.970 4.000 2,656 +0.02(+0.50%)
Feb 27, 2024 3.790 3.980 3.750 3.980 9,297 +0.20(+5.29%)
Feb 26, 2024 3.980 3.990 3.680 3.780 3,500 -0.20(-5.03%)
Feb 23, 2024 3.980 3.980 3.980 3.980 100 -0.07(-1.73%)
Feb 22, 2024 4.120 4.120 4.050 4.050 5,377 -0.06(-1.46%)
Feb 21, 2024 4.120 4.120 4.110 4.110 300 +0.00(+0.00%)
Feb 20, 2024 4.110 4.110 4.110 4.110 1,115 -0.01(-0.24%)
Feb 16, 2024 4.120 0 +0.07(+1.73%)
Feb 15, 2024 4.070 4.070 4.020 4.050 1,000 +0.04(+1.00%)
Feb 14, 2024 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Feb 13, 2024 4.150 4.150 4.000 4.010 4,600 -0.15(-3.61%)
Feb 12, 2024 4.060 4.160 4.060 4.160 500 +0.02(+0.48%)
Feb 09, 2024 4.200 4.210 4.140 4.140 5,100 -0.01(-0.24%)
Feb 07, 2024 4.150 0 -0.10(-2.35%)
Feb 06, 2024 4.000 4.260 4.000 4.250 12,070 -0.03(-0.70%)
Feb 05, 2024 4.160 4.280 4.150 4.280 6,138 +0.13(+3.13%)
Feb 01, 2024 4.150 0 +0.00(+0.00%)
Jan 31, 2024 3.990 4.150 3.990 4.150 807 -0.01(-0.24%)
Jan 30, 2024 4.270 4.270 4.150 4.160 7,600 +0.02(+0.48%)
Jan 29, 2024 4.080 4.270 4.080 4.140 3,620 +0.05(+1.22%)
Jan 26, 2024 4.100 4.100 4.090 4.090 1,460 +0.00(+0.00%)
Jan 25, 2024 4.100 4.210 4.060 4.090 7,623 +0.01(+0.25%)
Jan 24, 2024 4.080 4.090 4.080 4.080 1,357 +0.00(+0.00%)
Jan 23, 2024 4.080 4.080 4.080 4.080 158 -0.01(-0.24%)
Jan 22, 2024 4.200 4.310 4.080 4.090 6,488 +0.04(+0.99%)
Jan 19, 2024 4.210 4.210 4.050 4.050 3,600 -0.16(-3.80%)
Jan 18, 2024 4.000 4.300 4.000 4.210 5,626 +0.16(+3.95%)
Jan 17, 2024 4.050 4.060 4.050 4.050 4,800 +0.04(+1.00%)
Jan 16, 2024 4.020 4.020 4.010 4.010 200 +0.03(+0.75%)
Jan 12, 2024 3.980 0 -0.07(-1.73%)
Jan 10, 2024 4.050 0 +0.06(+1.50%)
Jan 05, 2024 3.990 57 -0.09(-2.21%)
Jan 04, 2024 4.050 4.150 4.050 4.080 4,698 +0.09(+2.26%)
Jan 03, 2024 3.950 4.200 3.950 3.990 4,212 +0.03(+0.76%)
Jan 02, 2024 4.230 4.470 3.950 3.960 15,049 +0.01(+0.25%)
Dec 29, 2023 3.950 0 +0.18(+4.77%)
Dec 28, 2023 3.980 3.990 3.770 3.770 12,830 +0.12(+3.29%)
Dec 27, 2023 3.640 3.660 3.640 3.650 8,400 +0.01(+0.27%)
Dec 22, 2023 3.640 0 +0.00(+0.00%)
Dec 20, 2023 3.640 0 +0.12(+3.41%)
Dec 19, 2023 3.500 3.560 3.500 3.520 42,900 +0.04(+1.15%)
Dec 18, 2023 3.500 3.600 3.450 3.480 11,621 -0.19(-5.18%)
Dec 15, 2023 3.830 3.830 3.670 3.670 7,164 -0.16(-4.18%)
Dec 14, 2023 3.680 3.840 3.680 3.830 10,701 +0.14(+3.79%)
Dec 13, 2023 3.710 3.720 3.620 3.690 3,976 -0.02(-0.54%)
Dec 12, 2023 3.640 3.710 3.550 3.710 4,368 +0.07(+1.92%)
Dec 11, 2023 3.640 3.640 3.640 3.640 2,022 +0.00(+0.00%)
Dec 08, 2023 3.640 3.760 3.640 3.640 3,831 +0.04(+1.11%)
Dec 07, 2023 3.560 3.620 3.550 3.600 5,109 +0.05(+1.41%)
Dec 06, 2023 3.600 3.650 3.520 3.550 8,080 -0.05(-1.39%)
Dec 05, 2023 3.650 3.650 3.600 3.600 6,215 +0.00(+0.00%)
Dec 04, 2023 3.540 3.620 3.490 3.600 11,258 +0.16(+4.65%)
Dec 01, 2023 3.580 3.580 3.440 3.440 7,400 -0.05(-1.43%)
Nov 30, 2023 3.570 3.570 3.440 3.490 2,100 -0.04(-1.13%)
Nov 29, 2023 3.830 3.830 3.480 3.530 1,500 -0.09(-2.49%)
Nov 28, 2023 3.400 3.650 3.370 3.620 157,300 +0.26(+7.74%)
Nov 27, 2023 3.550 3.550 3.340 3.360 7,616 -0.19(-5.35%)
Nov 24, 2023 3.550 3.550 3.550 3.550 1,200 +0.00(+0.00%)
Nov 23, 2023 3.370 3.560 3.370 3.550 4,566 +0.01(+0.28%)
Nov 22, 2023 3.720 3.720 3.400 3.540 13,522 -0.14(-3.80%)
Nov 20, 2023 3.680 44 -0.09(-2.39%)
Nov 17, 2023 3.660 3.860 3.660 3.770 6,700 +0.22(+6.20%)
Nov 16, 2023 3.840 3.840 3.520 3.550 10,541 -0.34(-8.74%)
Nov 15, 2023 3.730 4.020 3.710 3.890 5,805 +0.16(+4.29%)
Nov 14, 2023 4.000 4.000 3.700 3.730 7,550 -0.29(-7.21%)
Nov 13, 2023 4.000 4.070 4.000 4.020 8,200 -0.05(-1.23%)
Nov 10, 2023 4.300 4.310 3.660 4.070 67,603 -0.28(-6.44%)
Nov 09, 2023 4.820 4.880 4.280 4.350 26,400 -0.51(-10.49%)
Nov 08, 2023 4.860 4.910 4.850 4.860 11,700 +0.01(+0.21%)
Nov 07, 2023 4.850 4.880 4.800 4.850 15,472 +0.00(+0.00%)
Nov 06, 2023 4.760 4.930 4.760 4.850 3,208 -0.10(-2.02%)
Nov 03, 2023 4.910 5.020 4.910 4.950 4,800 +0.06(+1.23%)
Nov 02, 2023 4.940 4.950 4.840 4.890 4,700 -0.04(-0.81%)
Nov 01, 2023 4.930 4.930 4.930 4.930 200 -0.11(-2.18%)
Oct 31, 2023 4.930 5.040 4.930 5.040 24,500 +0.19(+3.92%)
Oct 30, 2023 4.740 5.180 4.740 4.850 7,820 +0.11(+2.32%)
Oct 27, 2023 4.740 4.740 4.740 4.740 204 -0.01(-0.21%)
Oct 26, 2023 5.000 5.000 4.720 4.750 4,800 -0.26(-5.19%)
Oct 25, 2023 4.890 5.070 4.890 5.010 2,400 +0.09(+1.83%)
Oct 24, 2023 4.840 4.920 4.840 4.920 300 +0.08(+1.65%)
Oct 23, 2023 4.990 5.220 4.840 4.840 4,240 -0.17(-3.39%)
Oct 20, 2023 5.080 5.080 4.940 5.010 5,676 -0.13(-2.53%)
Oct 19, 2023 5.240 5.380 5.140 5.140 5,245 -0.12(-2.28%)
Oct 18, 2023 4.840 5.280 4.840 5.260 4,515 +0.40(+8.23%)
Oct 17, 2023 4.940 5.240 4.860 4.860 1,905 -0.11(-2.21%)
Oct 16, 2023 4.900 4.980 4.900 4.970 511 +0.07(+1.43%)
Oct 13, 2023 4.990 5.010 4.900 4.900 2,306 -0.10(-2.00%)
Oct 12, 2023 5.000 5.030 5.000 5.000 4,100 +0.15(+3.09%)
Oct 11, 2023 4.970 4.970 4.850 4.850 4,206 -0.12(-2.41%)
Oct 10, 2023 4.920 4.970 4.920 4.970 1,388 +0.04(+0.81%)
Oct 06, 2023 4.930 0 +0.03(+0.61%)
Oct 05, 2023 4.960 4.960 4.790 4.900 2,590 -0.07(-1.41%)
Oct 04, 2023 4.970 5.210 4.960 4.970 1,000 -0.01(-0.20%)
Oct 03, 2023 4.960 5.000 4.820 4.980 6,117 -0.08(-1.58%)
Oct 02, 2023 4.980 5.080 4.980 5.060 5,200 +0.06(+1.20%)
Sep 29, 2023 5.020 5.020 4.910 5.000 4,608 -0.07(-1.38%)
Sep 28, 2023 5.090 5.100 5.010 5.070 6,409 -0.08(-1.55%)
Sep 27, 2023 5.160 5.160 5.150 5.150 596 -0.10(-1.90%)
Sep 26, 2023 5.250 5.300 5.250 5.250 4,444 +0.06(+1.16%)
Sep 25, 2023 5.070 5.280 5.190 5.190 2,700 -0.01(-0.19%)
Sep 22, 2023 5.150 5.300 5.150 5.200 3,433 +0.10(+1.96%)
Sep 21, 2023 5.020 5.250 5.020 5.100 2,500 +0.13(+2.62%)
Sep 20, 2023 4.950 5.250 4.850 4.970 9,348 +0.02(+0.40%)
Sep 19, 2023 4.400 4.950 4.400 4.950 2,367 -0.05(-1.00%)
Sep 18, 2023 5.060 5.140 4.900 5.000 21,863 -0.02(-0.40%)
Sep 15, 2023 5.020 5.020 4.950 5.020 109,202 +0.02(+0.40%)
Sep 14, 2023 5.020 5.100 4.850 5.000 10,405 +0.00(+0.00%)
Sep 13, 2023 5.510 5.520 5.000 5.000 7,062 -0.13(-2.53%)
Sep 12, 2023 4.800 5.180 4.800 5.130 21,200 +0.31(+6.43%)
Sep 11, 2023 4.750 4.820 4.750 4.820 304 +0.09(+1.90%)
Sep 08, 2023 4.720 4.730 4.720 4.730 700 +0.06(+1.28%)
Sep 07, 2023 4.670 4.670 4.670 4.670 1,201 +0.00(+0.00%)
Sep 06, 2023 4.650 4.680 4.650 4.670 400 +0.07(+1.52%)
Sep 05, 2023 4.580 4.600 4.580 4.600 1,002 -0.07(-1.50%)
Sep 01, 2023 4.670 0 +0.02(+0.43%)
Aug 31, 2023 4.590 4.650 4.590 4.650 12,400 +0.05(+1.09%)
Aug 30, 2023 4.470 4.750 4.420 4.600 20,518 +0.20(+4.55%)
Aug 29, 2023 4.410 4.410 4.360 4.400 6,200 +0.05(+1.15%)
Aug 28, 2023 4.410 4.520 4.350 4.350 90,517 +0.05(+1.16%)
Aug 25, 2023 4.500 4.660 4.300 4.300 13,801 -0.20(-4.44%)
Aug 24, 2023 4.500 4.820 4.250 4.500 14,906 -0.18(-3.85%)
Aug 23, 2023 4.680 4.680 4.680 4.680 102 -0.02(-0.43%)
Aug 22, 2023 4.760 4.760 4.660 4.700 1,386 -0.06(-1.26%)
Aug 21, 2023 4.800 4.880 4.650 4.760 14,330 -0.14(-2.86%)
Aug 18, 2023 5.080 5.080 4.900 4.900 7,910 -0.10(-2.00%)
Aug 17, 2023 4.980 5.000 4.900 5.000 7,008 +0.02(+0.40%)
Aug 16, 2023 5.000 5.000 4.970 4.980 4,416 +0.01(+0.20%)
Aug 15, 2023 4.980 4.980 4.900 4.970 4,300 -0.01(-0.20%)
Aug 14, 2023 4.840 5.130 4.840 4.980 13,959 +0.15(+3.11%)
Aug 11, 2023 5.100 5.350 4.830 4.830 43,144 -0.48(-9.04%)
Aug 10, 2023 5.700 5.700 5.200 5.310 13,511 -0.59(-10.00%)
Aug 09, 2023 5.950 5.950 5.900 5.900 4,112 +0.00(+0.00%)
Aug 08, 2023 5.900 5.900 5.900 5.900 4,000 -0.02(-0.34%)
Aug 04, 2023 5.920 0 +0.00(+0.00%)
Aug 03, 2023 6.000 6.000 5.920 5.920 5,613 -0.08(-1.33%)
Aug 02, 2023 6.000 6.120 5.910 6.000 12,169 -0.10(-1.64%)
Aug 01, 2023 6.300 6.300 6.100 6.100 4,935 -0.20(-3.17%)
Jul 31, 2023 6.180 6.300 6.150 6.300 10,434 +0.12(+1.94%)
Jul 28, 2023 6.110 6.210 6.080 6.180 10,300 -0.12(-1.90%)
Jul 27, 2023 6.300 6.300 6.160 6.300 6,118 +0.00(+0.00%)
Jul 26, 2023 6.380 6.400 6.230 6.300 9,900 +0.09(+1.45%)
Jul 25, 2023 6.400 6.400 6.210 6.210 4,510 -0.19(-2.97%)
Jul 24, 2023 6.210 6.400 6.150 6.400 8,648 +0.25(+4.07%)
Jul 21, 2023 6.150 6.540 6.050 6.150 20,615 -0.05(-0.81%)
Jul 20, 2023 6.180 6.300 6.180 6.200 2,460 +0.17(+2.82%)
Jul 19, 2023 6.510 6.510 6.030 6.030 11,000 -0.46(-7.09%)
Jul 18, 2023 6.770 6.770 6.310 6.490 11,538 -0.30(-4.42%)
Jul 17, 2023 6.880 7.120 6.790 6.790 5,150 -0.07(-1.02%)
Jul 14, 2023 6.880 7.090 6.860 6.860 21,038 +0.16(+2.39%)
Jul 13, 2023 6.710 6.710 6.700 6.700 2,105 +0.03(+0.45%)
Jul 12, 2023 6.890 6.960 6.610 6.670 28,924 -0.14(-2.06%)
Jul 11, 2023 6.730 6.890 6.720 6.810 1,351 +0.23(+3.50%)
Jul 10, 2023 5.700 6.690 5.700 6.580 11,970 +0.23(+3.62%)
Jul 07, 2023 6.100 6.350 6.040 6.350 4,653 +0.22(+3.59%)
Jul 06, 2023 6.110 6.140 6.110 6.130 3,528 -0.07(-1.13%)
Jul 05, 2023 6.620 6.620 6.120 6.200 34,443 -0.40(-6.06%)
Jul 04, 2023 6.000 6.800 5.990 6.600 5,246 +0.84(+14.58%)
Jun 30, 2023 5.760 0 -0.35(-5.73%)
Jun 29, 2023 5.700 6.150 5.700 6.110 1,174 +0.00(+0.00%)
Jun 28, 2023 6.100 6.110 6.000 6.110 9,784 -0.06(-0.97%)
Jun 27, 2023 6.220 6.220 6.170 6.170 300 -0.13(-2.06%)
Jun 26, 2023 6.200 6.300 6.200 6.300 6,979 +0.09(+1.45%)
Jun 23, 2023 6.600 6.700 6.210 6.210 11,051 -0.25(-3.87%)
Jun 22, 2023 6.230 6.530 6.230 6.460 1,008 +0.17(+2.70%)
Jun 21, 2023 6.190 6.290 6.180 6.290 4,759 +0.10(+1.62%)
Jun 20, 2023 6.330 6.340 6.190 6.190 4,858 +0.00(+0.00%)
Jun 19, 2023 6.240 6.510 5.890 6.190 5,432 -0.36(-5.50%)
Jun 16, 2023 6.390 6.990 6.350 6.550 7,172 +0.15(+2.34%)
Jun 15, 2023 5.960 6.400 5.850 6.400 8,801 +0.50(+8.47%)
Jun 14, 2023 6.250 6.300 5.900 5.900 8,387 -0.34(-5.45%)
Jun 13, 2023 6.110 6.240 6.100 6.240 2,722 +0.26(+4.35%)
Jun 12, 2023 6.090 6.090 5.880 5.980 2,573 +0.10(+1.70%)
Jun 09, 2023 4.800 5.880 4.800 5.880 20,472 +1.15(+24.31%)
Jun 08, 2023 4.300 4.730 4.300 4.730 251,695 +0.47(+11.03%)
Jun 06, 2023 4.260 0 -0.04(-0.93%)
Jun 05, 2023 4.290 4.300 4.290 4.300 4,100 +0.00(+0.00%)
Jun 02, 2023 4.340 4.340 4.300 4.300 186,521 -0.04(-0.92%)
Jun 01, 2023 4.260 4.340 4.260 4.340 8,284 +0.13(+3.09%)
May 31, 2023 4.200 4.210 4.200 4.210 300 -0.01(-0.24%)
May 30, 2023 4.180 4.250 4.180 4.220 3,025 +0.03(+0.72%)
May 29, 2023 4.250 4.250 4.170 4.190 5,800 +0.04(+0.96%)
May 26, 2023 4.120 4.280 4.120 4.150 30,750 -0.09(-2.12%)
May 25, 2023 4.320 4.320 4.190 4.240 8,431 -0.03(-0.70%)
May 24, 2023 4.250 4.270 4.120 4.270 109,072 +0.02(+0.47%)
May 23, 2023 4.530 4.530 4.200 4.250 97,891 -0.25(-5.56%)
May 19, 2023 4.500 0 +0.06(+1.35%)
May 18, 2023 4.520 4.550 4.270 4.440 7,607 -0.12(-2.63%)
May 17, 2023 4.500 4.610 4.500 4.560 1,400 -0.01(-0.22%)
May 16, 2023 4.620 4.620 4.570 4.570 1,443 +0.00(+0.00%)
May 15, 2023 4.560 4.650 4.560 4.570 7,941 -0.06(-1.30%)
May 12, 2023 4.510 4.650 4.510 4.630 5,129 +0.12(+2.66%)
May 11, 2023 4.800 4.800 4.500 4.510 26,601 -0.55(-10.87%)
May 10, 2023 5.100 5.100 5.060 5.060 3,058 -0.07(-1.36%)
May 09, 2023 5.170 5.170 5.100 5.130 4,711 -0.15(-2.84%)
May 08, 2023 5.230 5.400 5.230 5.280 2,828 -0.12(-2.22%)
May 05, 2023 5.380 5.400 5.200 5.400 5,157 +0.20(+3.85%)
May 04, 2023 5.300 5.300 5.200 5.200 8,225 -0.10(-1.89%)
May 03, 2023 5.750 5.750 5.250 5.300 8,049 -0.26(-4.68%)
May 02, 2023 5.620 5.690 5.550 5.560 2,550 +0.05(+0.91%)
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.