Helius Medical Technologies Inc (TSX: HSM )

17.20 CAD -0.27 (-1.55%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 17.88 17.88 17.18 17.47 786 -0.13(-0.74%)
May 14, 2021 17.97 18.26 17.60 17.60 3,330 -0.15(-0.85%)
May 13, 2021 18.17 18.17 17.38 17.75 3,921 -0.34(-1.88%)
May 12, 2021 17.97 18.38 17.65 18.09 1,253 -0.21(-1.15%)
May 11, 2021 18.01 18.41 18.01 18.30 3,600 +0.11(+0.60%)
May 10, 2021 18.56 18.56 18.15 18.19 2,900 -0.81(-4.26%)
May 07, 2021 18.55 19.00 18.50 19.00 2,200 +0.60(+3.26%)
May 06, 2021 20.00 20.00 18.12 18.40 6,190 -1.10(-5.64%)
May 05, 2021 20.60 20.60 19.50 19.50 1,941 -1.32(-6.34%)
May 04, 2021 20.50 20.97 20.00 20.82 7,500 +0.08(+0.39%)
May 03, 2021 20.98 21.00 20.74 20.74 1,906 -0.09(-0.43%)
Apr 30, 2021 20.83 20.83 20.83 20.83 100 +0.28(+1.36%)
Apr 29, 2021 21.00 21.00 20.55 20.55 409 -0.67(-3.16%)
Apr 28, 2021 21.33 21.33 21.22 21.22 700 -0.28(-1.30%)
Apr 27, 2021 21.14 21.50 21.12 21.50 2,400 +0.50(+2.38%)
Apr 26, 2021 21.65 21.66 21.00 21.00 366 -0.32(-1.50%)
Apr 23, 2021 21.34 21.51 21.30 21.32 980 -0.23(-1.07%)
Apr 22, 2021 21.59 21.59 21.55 21.55 2,118 -0.08(-0.37%)
Apr 21, 2021 21.77 22.00 21.63 21.63 700 +0.20(+0.93%)
Apr 20, 2021 21.84 21.85 21.27 21.43 2,784 -0.33(-1.52%)
Apr 19, 2021 21.15 21.76 21.15 21.76 224 +0.69(+3.27%)
Apr 16, 2021 21.00 21.07 20.70 21.07 1,901 +0.07(+0.33%)
Apr 15, 2021 21.77 21.77 21.00 21.00 4,327 -0.75(-3.45%)
Apr 14, 2021 21.59 21.75 21.00 21.75 3,224 -0.35(-1.58%)
Apr 13, 2021 21.07 22.35 21.07 22.10 600 +0.18(+0.82%)
Apr 12, 2021 22.75 22.75 21.84 21.92 1,477 -0.31(-1.39%)
Apr 09, 2021 22.23 22.23 22.23 22.23 100 -0.63(-2.76%)
Apr 08, 2021 22.67 22.86 22.67 22.86 274 +0.55(+2.47%)
Apr 07, 2021 22.18 22.52 22.18 22.31 359 +1.53(+7.36%)
Apr 06, 2021 20.78 20.78 20.78 20.78 100 -1.89(-8.34%)
Apr 05, 2021 22.38 22.67 22.38 22.67 307 +0.05(+0.22%)
Apr 01, 2021 22.62 22.62 22.62 0 +0.42(+1.89%)
Mar 31, 2021 21.89 22.20 21.79 22.20 3,311 +0.55(+2.54%)
Mar 30, 2021 20.80 22.12 20.80 21.65 7,257 +0.67(+3.19%)
Mar 29, 2021 23.20 23.80 20.37 20.98 13,032 -1.87(-8.18%)
Mar 26, 2021 18.00 25.19 17.83 22.85 54,632 +5.33(+30.42%)
Mar 25, 2021 16.85 17.52 16.85 17.52 442 +0.49(+2.88%)
Mar 24, 2021 17.65 17.75 17.03 17.03 982 -0.67(-3.79%)
Mar 23, 2021 17.64 17.86 17.64 17.70 700 -0.21(-1.17%)
Mar 22, 2021 17.68 17.95 17.65 17.91 675 -0.09(-0.50%)
Mar 19, 2021 18.72 18.72 17.92 18.00 400 -0.40(-2.17%)
Mar 18, 2021 18.40 18.40 18.39 18.40 630 +0.65(+3.66%)
Mar 17, 2021 17.18 17.75 17.00 17.75 700 +0.40(+2.31%)
Mar 16, 2021 17.64 17.64 17.11 17.35 3,831 -0.64(-3.56%)
Mar 15, 2021 17.99 17.99 17.35 17.99 1,700 +0.39(+2.22%)
Mar 12, 2021 17.69 17.70 17.60 17.60 1,620 -0.10(-0.56%)
Mar 11, 2021 17.09 17.76 17.09 17.70 1,150 +1.08(+6.50%)
Mar 10, 2021 17.63 17.67 16.50 16.62 1,870 -0.76(-4.37%)
Mar 09, 2021 16.45 17.64 16.45 17.38 5,103 +1.37(+8.56%)
Mar 08, 2021 15.96 16.43 15.83 16.01 1,400 +0.13(+0.82%)
Mar 05, 2021 15.68 16.13 14.64 15.88 3,705 -0.36(-2.22%)
Mar 04, 2021 16.81 16.81 15.72 16.24 1,895 -0.99(-5.75%)
Mar 03, 2021 17.39 17.46 17.18 17.23 1,300 -0.31(-1.77%)
Mar 02, 2021 17.55 17.59 17.25 17.54 653 -0.05(-0.28%)
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.