Helios Fairfax Partners Corporation (TSX:HFPC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 1.710
-0.020 (-1.16%)
At close: Dec 5, 2025
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 300 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 1,000 |
| Oct 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | 600 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.60% | 2,100 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 330 |
| Oct 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 700 |
| Oct 14, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 2.04% | 2,500 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 8,360 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 700 |
| Oct 6, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.00% | 900 |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,500 |
| Oct 2, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | -3.38% | 8,300 |
| Sep 29, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | 900 |
| Sep 25, 2025 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | 4.48% | 2,483 |
| Sep 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1,322 |
| Sep 22, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 500 |
| Sep 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.29% | 1,200 |
| Sep 16, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | - | 68,337 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 149 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.48% | 700 |
| Sep 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1,700 |
| Sep 8, 2025 | 2.02 | 2.11 | 2.01 | 2.01 | 2.01 | -0.50% | 2,000 |
| Sep 5, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 1,600 |
| Sep 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 4,000 |
| Sep 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 2,400 |
| Sep 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 100 |
| Aug 28, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 0.50% | 1,800 |
| Aug 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 5,200 |
| Aug 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | 100 |
| Aug 21, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 3,245 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -3.00% | 1,800 |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Aug 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,600 |
| Aug 13, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 38,318 |