Blockchain Technologies ETF (TSX:HBLK)
Canada · Delayed Price · Currency is CAD 19.10
-1.42 (-6.92%)
Aug 1, 2025, 3:59 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.54 | 19.55 | 18.80 | 19.10 | 19.10 | -6.92% | 4,200 |
| Jul 31, 2025 | 20.90 | 21.00 | 20.52 | 20.52 | 20.52 | 0.20% | 709 |
| Jul 30, 2025 | 20.63 | 20.89 | 20.39 | 20.48 | 20.48 | -0.44% | 4,300 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.55 | 20.57 | 20.57 | -2.19% | 3,200 |
| Jul 28, 2025 | 21.25 | 21.25 | 21.00 | 21.03 | 21.03 | -0.57% | 700 |
| Jul 25, 2025 | 21.00 | 21.15 | 20.93 | 21.15 | 21.15 | -0.52% | 1,000 |
| Jul 24, 2025 | 21.50 | 21.50 | 21.26 | 21.26 | 21.26 | -0.23% | 400 |
| Jul 23, 2025 | 21.29 | 21.50 | 21.02 | 21.31 | 21.31 | -1.07% | 2,900 |
| Jul 22, 2025 | 21.54 | 21.56 | 21.00 | 21.54 | 21.54 | 0.19% | 5,838 |
| Jul 21, 2025 | 22.16 | 22.66 | 21.50 | 21.50 | 21.50 | 0.75% | 2,526 |
| Jul 18, 2025 | 21.75 | 22.15 | 21.34 | 21.34 | 21.34 | -1.34% | 2,224 |
| Jul 17, 2025 | 21.01 | 21.65 | 20.93 | 21.63 | 21.63 | 2.61% | 2,108 |
| Jul 16, 2025 | 20.51 | 21.08 | 20.51 | 21.08 | 21.08 | 3.94% | 2,310 |
| Jul 15, 2025 | 20.38 | 20.38 | 20.28 | 20.28 | 20.28 | -2.59% | 1,346 |
| Jul 14, 2025 | 20.50 | 21.14 | 20.50 | 20.82 | 20.82 | 3.27% | 2,043 |
| Jul 11, 2025 | 20.63 | 20.67 | 20.16 | 20.16 | 20.16 | -1.66% | 1,000 |
| Jul 10, 2025 | 20.00 | 20.61 | 20.00 | 20.50 | 20.50 | 2.45% | 2,443 |
| Jul 9, 2025 | 19.84 | 20.01 | 19.84 | 20.01 | 20.01 | 1.06% | 1,605 |
| Jul 8, 2025 | 20.08 | 20.20 | 19.79 | 19.80 | 19.80 | 0.51% | 1,912 |
| Jul 7, 2025 | 19.86 | 19.86 | 19.65 | 19.70 | 19.70 | -2.76% | 2,500 |
| Jul 4, 2025 | 20.29 | 20.29 | 20.26 | 20.26 | 20.26 | -1.60% | 2,725 |
| Jul 3, 2025 | 20.55 | 20.59 | 20.28 | 20.59 | 20.59 | 1.78% | 2,900 |
| Jul 2, 2025 | 19.21 | 20.23 | 19.21 | 20.23 | 20.23 | 8.76% | 2,300 |
| Jun 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% | - |
| Jun 27, 2025 | 18.52 | 18.61 | 18.52 | 18.61 | 18.61 | -0.59% | 1,800 |
| Jun 26, 2025 | 17.92 | 18.72 | 17.74 | 18.72 | 18.72 | 3.54% | 1,600 |
| Jun 25, 2025 | 18.14 | 18.14 | 18.08 | 18.08 | 18.08 | 1.18% | 1,147 |
| Jun 24, 2025 | 17.75 | 17.87 | 17.74 | 17.87 | 17.87 | 6.24% | 1,200 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.31 | 16.82 | 16.82 | -1.87% | 3,349 |
| Jun 20, 2025 | 17.20 | 17.22 | 17.14 | 17.14 | 17.14 | 1.12% | 8,403 |
| Jun 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.47% | 200 |
| Jun 18, 2025 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | -0.64% | 3,900 |
| Jun 17, 2025 | 17.18 | 17.18 | 17.14 | 17.14 | 17.14 | -0.12% | 500 |
| Jun 16, 2025 | 17.04 | 17.20 | 17.04 | 17.16 | 17.16 | 2.14% | 3,400 |
| Jun 13, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -3.23% | 434 |
| Jun 12, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.80% | 1,124 |
| Jun 11, 2025 | 17.64 | 17.64 | 17.50 | 17.50 | 17.50 | -0.85% | 209 |
| Jun 10, 2025 | 17.60 | 17.69 | 17.52 | 17.65 | 17.65 | 0.74% | 2,100 |
| Jun 9, 2025 | 17.46 | 17.52 | 17.25 | 17.52 | 17.52 | 1.21% | 1,712 |
| Jun 6, 2025 | 17.23 | 17.42 | 17.23 | 17.31 | 17.31 | 5.36% | 1,013 |
| Jun 5, 2025 | 16.80 | 16.91 | 16.43 | 16.43 | 16.43 | -2.49% | 349 |
| Jun 4, 2025 | 16.73 | 16.85 | 16.73 | 16.85 | 16.85 | 0.48% | 800 |
| Jun 3, 2025 | 16.13 | 16.77 | 16.13 | 16.77 | 16.77 | 4.16% | 2,000 |
| Jun 2, 2025 | 15.81 | 16.11 | 15.80 | 16.10 | 16.10 | 1.83% | 523 |
| May 30, 2025 | 16.02 | 16.02 | 15.81 | 15.81 | 15.81 | -2.65% | 2,729 |
| May 29, 2025 | 16.35 | 16.35 | 16.24 | 16.24 | 16.24 | -1.87% | 331 |
| May 28, 2025 | 16.73 | 16.74 | 16.52 | 16.55 | 16.55 | -3.10% | 15,100 |
| May 27, 2025 | 16.90 | 17.08 | 16.90 | 17.08 | 17.08 | 3.08% | 2,027 |
| May 26, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - | - |
| May 23, 2025 | 16.67 | 16.69 | 16.50 | 16.57 | 16.57 | -2.99% | 7,226 |