Skip to main content
Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.005 (-4.17%)
Feb 21, 2025, 3:57 PM EST

CSE:HEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.120.120.120.12--4.17%152,583
Feb 20, 20250.130.130.120.12--7.69%88,958
Feb 19, 20250.140.140.130.13--3.70%84,116
Feb 18, 20250.150.150.140.14--6.90%110,385
Feb 14, 20250.150.150.140.15--184,805
Feb 13, 20250.140.180.140.15-11.54%583,390
Feb 12, 20250.140.140.130.13--32,239
Feb 11, 20250.140.140.130.13--7.14%116,096
Feb 10, 20250.140.140.140.14-7.69%22,040
Feb 7, 20250.140.150.130.13--7.14%23,000
Feb 6, 20250.120.140.120.14-16.67%399,385
Feb 5, 20250.120.120.120.12---
Feb 4, 20250.120.120.120.12--126,951
Feb 3, 20250.120.120.120.12--114,500
Jan 31, 20250.120.130.120.12--59,508
Jan 30, 20250.120.120.120.12-4.35%62,060
Jan 29, 20250.120.120.120.12--4.17%17,200
Jan 28, 20250.120.120.110.12-4.35%561,348
Jan 27, 20250.120.120.120.12--4.17%83,500
Jan 24, 20250.120.120.120.12--99,750
Jan 23, 20250.130.130.120.12--4.00%122,200
Jan 22, 20250.130.130.120.13--141,666
Jan 21, 20250.120.130.120.13-4.17%99,472
Jan 20, 20250.120.120.120.12--27,410
Jan 17, 20250.120.120.120.12--22,100
Jan 16, 20250.120.120.120.12-4.35%5,750
Jan 15, 20250.120.130.120.12--4.17%223,276
Jan 14, 20250.120.140.120.12--332,637
Jan 13, 20250.120.120.120.12-4.35%247,116
Jan 10, 20250.120.120.110.12--4.17%124,833
Jan 9, 20250.120.120.120.12-4.35%24,000
Jan 8, 20250.130.130.120.12--4.17%245,000
Jan 7, 20250.130.130.120.12--530,054
Jan 6, 20250.130.130.120.12--302,015
Jan 3, 20250.130.130.120.12--4.00%231,845
Jan 2, 20250.120.130.120.13-4.17%45,969
Dec 31, 20240.120.130.110.12-4.35%284,719
Dec 30, 20240.120.120.120.12--4.17%343,209
Dec 27, 20240.110.130.110.12-14.29%994,087
Dec 24, 20240.120.140.110.11--16.00%181,713
Dec 23, 20240.140.140.130.13--7.41%180,375
Dec 20, 20240.140.150.130.14--10.00%604,830
Dec 19, 20240.170.180.150.15--9.09%1,218,455
Dec 18, 20240.190.190.160.17--8.33%1,243,266
Dec 17, 20240.190.190.180.18--377,083
Dec 16, 20240.190.190.180.18--5.26%106,965
Dec 13, 20240.190.190.180.19--275,157
Dec 12, 20240.180.190.170.19-8.57%900,360
Dec 11, 20240.180.180.170.18--87,290
Dec 10, 20240.180.180.180.18--23,222
Dec 9, 20240.180.180.180.18--2.78%232,455
Dec 6, 20240.190.190.180.18--5.26%94,355
Dec 5, 20240.190.190.180.19-2.70%1,510,880
Dec 4, 20240.180.190.180.19-2.78%246,689
Dec 3, 20240.190.190.180.18--2.70%65,902
Dec 2, 20240.190.200.180.19--5.13%1,349,327
Nov 29, 20240.200.200.190.20-2.63%747,853
Nov 28, 20240.200.200.190.19--5.00%139,763
Nov 27, 20240.190.200.190.20-5.26%295,619
Nov 26, 20240.200.200.190.19--5.00%279,910
Nov 25, 20240.190.200.190.20-8.11%57,391
Nov 22, 20240.190.190.180.19--173,608
Nov 21, 20240.190.190.190.19--5.13%32,500
Nov 20, 20240.190.200.190.20-5.41%20,666
Nov 19, 20240.190.190.180.19--2.63%160,833
Nov 18, 20240.190.200.190.19-2.70%209,919
Nov 15, 20240.180.190.180.19--2.63%30,232
Nov 14, 20240.190.200.180.19-2.70%152,028
Nov 13, 20240.200.200.190.19--2.63%25,925
Nov 12, 20240.210.210.190.19--5.00%333,721
Nov 11, 20240.200.210.200.20--224,695
Nov 8, 20240.210.220.200.20--227,732
Nov 7, 20240.200.230.200.20-2.56%365,428
Nov 6, 20240.200.200.190.20--2.50%403,449
Nov 5, 20240.200.200.190.20--37,512
Nov 4, 20240.210.210.190.20-2.56%191,699
Nov 1, 20240.210.220.200.20--4.88%271,231
Oct 31, 20240.210.210.210.21-2.50%11,000
Oct 30, 20240.210.210.200.20--4.76%135,760
Oct 29, 20240.210.220.210.21--127,019
Oct 28, 20240.210.220.210.21-2.44%66,235
Oct 25, 20240.220.220.200.21--4.65%166,800
Oct 24, 20240.210.220.210.22-2.38%62,610
Oct 23, 20240.210.220.210.21--50,500
Oct 22, 20240.220.230.210.21--2.33%108,133
Oct 21, 20240.200.230.180.22-19.44%304,450
Oct 18, 20240.190.200.180.18-2.86%277,265
Oct 17, 20240.200.200.180.18--7.89%430,484
Oct 16, 20240.180.210.180.19-8.57%321,905
Oct 15, 20240.190.200.150.18--7.89%501,080
Oct 11, 20240.220.220.190.19--13.64%522,459
Oct 10, 20240.230.240.220.22-2.33%51,000
Oct 9, 20240.220.240.210.22--113,618
Oct 8, 20240.240.240.200.22--4.44%118,533
Oct 7, 20240.230.230.210.23--158,860
Oct 4, 20240.230.230.220.23--2.17%123,865
Oct 3, 20240.230.230.230.23---
Oct 2, 20240.230.240.210.23-2.22%141,943
Oct 1, 20240.230.240.220.23--4.26%58,175
Sep 30, 20240.240.240.230.24--143,000