Skip to main content
Helios Fairfax Partners Corporation (TSX:HFPC.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
2.400
-0.010 (-0.41%)
Feb 21, 2025, 3:42 PM EST

Helios Fairfax Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.412.412.402.402.40-0.41%2,500
Feb 20, 20252.412.412.412.412.41--
Feb 19, 20252.372.412.372.412.414.78%13,300
Feb 18, 20252.302.302.302.302.30-1,602
Feb 14, 20252.302.302.302.302.302.22%1,400
Feb 13, 20252.252.252.252.252.25--
Feb 12, 20252.252.252.252.252.25-1,200
Feb 11, 20252.252.252.252.252.25-8,200
Feb 10, 20252.252.252.222.252.25-7,146
Feb 7, 20252.252.252.252.252.25-500
Feb 6, 20252.262.272.252.252.252.27%5,600
Feb 5, 20252.202.202.202.202.20--
Feb 4, 20252.402.402.202.202.20-8.33%22,500
Feb 3, 20252.402.402.402.402.40-300
Jan 31, 20252.402.402.402.402.40-36,000
Jan 30, 20252.402.402.402.402.400.42%5,800
Jan 29, 20252.392.392.392.392.39--
Jan 28, 20252.402.402.392.392.391.70%2,100
Jan 27, 20252.422.422.352.352.35-4.08%15,000
Jan 24, 20252.452.452.452.452.45--
Jan 23, 20252.452.452.362.452.451.66%6,200
Jan 22, 20252.382.412.382.412.410.84%6,100
Jan 21, 20252.382.392.352.392.395.75%5,700
Jan 20, 20252.262.262.252.262.26-6,200
Jan 17, 20252.262.262.262.262.26--
Jan 16, 20252.262.262.262.262.260.44%600
Jan 15, 20252.252.252.252.252.25-1.32%500
Jan 14, 20252.282.282.282.282.28--
Jan 13, 20252.252.472.252.282.281.33%73,400
Jan 10, 20252.262.272.252.252.25-0.44%7,300
Jan 9, 20252.262.262.262.262.260.44%200
Jan 8, 20252.252.252.252.252.25-600
Jan 7, 20252.252.252.252.252.25-22,700
Jan 6, 20252.252.252.252.252.25-7,400
Jan 3, 20252.302.302.212.252.25-1.75%7,500
Jan 2, 20252.092.292.092.292.2916.84%34,300
Dec 31, 20242.452.461.961.961.96-24.62%277,200
Dec 30, 20242.602.602.602.602.60-96,000
Dec 27, 20242.742.742.502.602.60-3.70%25,800
Dec 24, 20242.702.702.702.702.70--
Dec 23, 20242.702.702.702.702.70-0.37%19,800
Dec 20, 20242.702.712.702.712.710.37%11,900
Dec 19, 20242.712.712.702.702.70-21,900
Dec 18, 20242.702.702.702.702.70-1.46%2,500
Dec 17, 20242.702.742.702.742.741.48%2,000
Dec 16, 20242.742.742.702.702.70-1.46%10,300
Dec 13, 20242.702.742.702.742.741.48%1,900
Dec 12, 20242.722.732.702.702.70-2,800
Dec 11, 20242.702.762.702.702.70-0.37%1,400
Dec 10, 20242.712.712.712.712.71--
Dec 9, 20242.702.712.702.712.71-5,100
Dec 6, 20242.702.712.702.712.71-1.45%4,300
Dec 5, 20242.702.752.702.752.751.85%4,100
Dec 4, 20242.702.702.702.702.70-300
Dec 3, 20242.702.752.702.702.70-24,200
Dec 2, 20242.722.752.612.702.70-3.57%17,300
Nov 29, 20242.722.902.712.802.80-3.45%13,800
Nov 28, 20242.902.902.902.902.90--
Nov 27, 20242.902.902.902.902.90--
Nov 26, 20242.902.902.902.902.90-1,000
Nov 25, 20242.902.902.902.902.90-700
Nov 22, 20242.712.902.712.902.90-3.33%3,200
Nov 21, 20243.003.003.003.003.00--
Nov 20, 20242.723.002.723.003.003.45%2,600
Nov 19, 20242.802.902.802.902.90-1,800
Nov 18, 20242.852.902.852.902.901.75%4,500
Nov 15, 20242.852.852.852.852.851.79%400
Nov 14, 20242.802.802.802.802.80-6,500
Nov 13, 20242.802.852.802.802.80-9,600
Nov 12, 20242.782.812.752.802.801.82%29,100
Nov 11, 20242.802.802.752.752.75-1.79%11,200
Nov 8, 20242.802.802.802.802.80-12,700
Nov 7, 20242.832.832.752.802.80-80,500
Nov 6, 20242.913.002.752.802.80-5.08%12,500
Nov 5, 20242.902.952.882.952.951.72%50,200
Nov 4, 20242.902.952.882.902.90-20,000
Nov 1, 20242.752.902.742.902.901.75%10,200
Oct 31, 20242.722.852.722.852.854.78%200
Oct 30, 20242.722.722.722.722.72-100
Oct 29, 20242.752.902.722.722.72-6.21%4,500
Oct 28, 20242.852.912.822.902.902.11%7,300
Oct 25, 20242.842.842.842.842.84--
Oct 24, 20242.862.902.792.842.84-2.41%11,900
Oct 23, 20242.912.912.912.912.91--
Oct 22, 20242.712.912.622.912.9111.49%8,900
Oct 21, 20242.702.862.612.612.61-10.31%10,500
Oct 18, 20242.762.912.762.912.915.43%21,300
Oct 17, 20242.762.772.752.762.760.36%8,800
Oct 16, 20242.552.752.552.752.751.10%13,300
Oct 15, 20242.702.722.662.722.720.37%18,100
Oct 11, 20242.732.742.522.712.710.37%4,400
Oct 10, 20242.652.702.652.702.701.89%3,500
Oct 9, 20242.522.652.522.652.651.92%16,900
Oct 8, 20242.552.612.552.602.601.96%7,200
Oct 7, 20242.522.552.502.552.555.37%7,300
Oct 4, 20242.422.422.422.422.42-5.47%100
Oct 3, 20242.452.652.362.562.563.23%24,200
Oct 2, 20242.482.482.482.482.48--
Oct 1, 20242.482.482.482.482.48--
Sep 30, 20242.482.482.482.482.48--