Helios Fairfax Partners Corporation (TSX:HFPC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 1.770
-0.230 (-11.50%)
At close: Feb 6, 2026
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.50% | 5,300 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 3,665 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -1.00% | 2,164 |
| Feb 2, 2026 | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | 3.08% | 22,200 |
| Jan 30, 2026 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | -1.52% | 700 |
| Jan 28, 2026 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 11.86% | 1,300 |
| Jan 27, 2026 | 1.95 | 1.99 | 1.77 | 1.77 | 1.77 | -6.84% | 13,400 |
| Jan 26, 2026 | 1.85 | 1.91 | 1.77 | 1.90 | 1.90 | -2.56% | 15,000 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 100 |
| Jan 22, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 2.12% | 4,500 |
| Jan 21, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 19,555 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 10,300 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.80 | 1.80 | 1.80 | -2.17% | 35,000 |
| Jan 16, 2026 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 2.22% | 36,188 |
| Jan 15, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 20,695 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 2.29% | 27,175 |
| Jan 13, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 39,325 |
| Jan 12, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 216,900 |
| Jan 9, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | -0.86% | 25,652 |
| Jan 8, 2026 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | 0.29% | 15,900 |
| Jan 7, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 1.76% | 18,000 |
| Jan 6, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 3.03% | 4,912 |
| Jan 5, 2026 | 1.60 | 1.74 | 1.60 | 1.65 | 1.65 | 12.24% | 13,399 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.45 | 1.47 | 1.47 | -9.82% | 180,631 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.56 | 1.63 | 1.63 | -5.23% | 69,851 |
| Dec 29, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 1,950 |
| Dec 24, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 5,600 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,700 |
| Dec 22, 2025 | 1.78 | 1.79 | 1.71 | 1.71 | 1.71 | -2.29% | 20,200 |
| Dec 18, 2025 | 1.79 | 1.80 | 1.71 | 1.75 | 1.75 | 1.74% | 4,800 |
| Dec 15, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -4.44% | 9,900 |
| Dec 12, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 5.88% | 3,600 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 400 |
| Dec 8, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -1.75% | 600 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 5,700 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 400 |
| Dec 2, 2025 | 1.73 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 800 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 200 |
| Nov 27, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.03% | 1,388 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 7,400 |
| Nov 25, 2025 | 1.78 | 1.80 | 1.65 | 1.71 | 1.71 | -6.56% | 9,986 |
| Nov 24, 2025 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 7.02% | 300 |
| Nov 21, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -5.52% | 13,065 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -3.72% | 3,500 |
| Nov 19, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -3.59% | 5,203 |
| Nov 17, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 2,497 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 300 |
| Nov 13, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 6.38% | 200 |
| Nov 11, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -3.59% | 2,100 |
| Nov 5, 2025 | 1.89 | 1.95 | 1.86 | 1.95 | 1.95 | -2.01% | 6,425 |