Hydrotek PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.48	1.63	1.48	1.55	1.55	4.03%	24,638
May 26, 2026	1.70	1.74	1.49	1.49	1.49	-14.86%	131,461
May 25, 2026	1.70	1.82	1.70	1.75	1.75	-	23,900
May 22, 2026	1.86	1.87	1.73	1.75	1.75	-4.89%	73,314
May 21, 2026	1.80	1.84	1.78	1.84	1.84	0.55%	14,102
May 20, 2026	1.91	1.93	1.77	1.83	1.83	-8.04%	109,902
May 19, 2026	2.04	2.10	1.99	1.99	1.99	-5.24%	119,971
May 18, 2026	2.30	2.30	1.98	2.10	2.10	-9.48%	354,390
May 15, 2026	2.10	2.32	2.04	2.32	2.32	4.50%	436,169
May 14, 2026	2.50	2.54	1.82	2.22	2.22	-11.20%	423,151
May 13, 2026	2.54	2.54	2.50	2.50	2.50	-3.85%	14,112
May 12, 2026	2.48	2.62	2.48	2.60	2.60	1.56%	15,838
May 11, 2026	2.68	2.68	2.50	2.56	2.56	-2.29%	42,613
May 8, 2026	2.64	2.64	2.56	2.62	2.62	-	31,000
May 7, 2026	2.66	2.68	2.60	2.62	2.62	-1.50%	15,425
May 6, 2026	2.78	2.78	2.62	2.66	2.66	-4.32%	3,799
May 5, 2026	2.74	2.80	2.66	2.78	2.78	1.46%	53,403
Apr 30, 2026	2.70	2.82	2.64	2.74	2.74	3.01%	40,400
Apr 29, 2026	2.60	2.76	2.50	2.66	2.66	2.31%	74,012
Apr 28, 2026	2.60	2.60	2.54	2.60	2.60	0.78%	32,018
Apr 27, 2026	2.76	2.76	2.50	2.58	2.58	-6.52%	79,403
Apr 24, 2026	2.74	2.76	2.66	2.76	2.76	0.73%	6,100
Apr 23, 2026	2.86	2.86	2.70	2.74	2.74	-4.20%	13,637
Apr 22, 2026	2.88	2.88	2.84	2.86	2.86	2.14%	2,200
Apr 21, 2026	2.74	2.80	2.74	2.80	2.80	-1.41%	1,201
Apr 20, 2026	2.78	2.84	2.78	2.84	2.84	1.43%	502
Apr 17, 2026	2.80	2.80	2.70	2.80	2.80	-1.41%	38,763
Apr 16, 2026	2.86	2.86	2.78	2.84	2.84	1.43%	9,903
Apr 10, 2026	3.00	3.14	2.76	2.80	2.80	-10.83%	111,718
Apr 9, 2026	3.10	3.16	3.08	3.14	3.14	0.64%	35,919
Apr 8, 2026	3.20	3.22	3.10	3.12	3.12	-0.64%	52,300
Apr 7, 2026	3.28	3.28	3.06	3.14	3.14	-4.27%	69,604
Apr 3, 2026	3.24	3.30	3.10	3.28	3.28	3.14%	430,749
Apr 2, 2026	3.02	3.26	3.02	3.18	3.18	8.16%	242,406
Apr 1, 2026	2.68	3.00	2.66	2.94	2.94	6.52%	356,080
Mar 31, 2026	2.70	2.82	2.64	2.76	2.76	5.34%	96,339
Mar 30, 2026	2.60	2.80	2.56	2.62	2.62	1.55%	114,987
Mar 27, 2026	2.60	2.60	2.44	2.58	2.58	0.78%	9,200
Mar 26, 2026	2.60	2.60	2.56	2.56	2.56	-	2,300
Mar 25, 2026	2.60	2.62	2.48	2.56	2.56	-	76,200
Mar 24, 2026	2.54	2.60	2.54	2.56	2.56	0.79%	9,010
Mar 23, 2026	2.62	2.62	2.48	2.54	2.54	-3.05%	21,794
Mar 20, 2026	2.58	2.62	2.56	2.62	2.62	-	8,931
Mar 19, 2026	2.62	2.62	2.54	2.62	2.62	-	30,300
Mar 18, 2026	2.66	2.84	2.54	2.62	2.62	0.77%	509,116
Mar 17, 2026	2.70	2.80	2.54	2.60	2.60	-0.76%	276,440
Mar 16, 2026	2.60	2.62	2.54	2.62	2.62	-2.24%	47,112
Mar 13, 2026	2.62	2.76	2.58	2.68	2.68	-1.47%	31,421
Mar 12, 2026	2.76	2.76	2.60	2.72	2.72	-0.73%	5,401
Mar 11, 2026	2.58	2.74	2.58	2.74	2.74	2.24%	92,000