Helios Fairfax Partners Corporation (TSX:HFPC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 2.100
0.00 (0.00%)
Sep 12, 2025, 2:36 PM EDT
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | - | 68,337 |
| Sep 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| 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 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| 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 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| 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 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | 100 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 21, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 3,245 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| 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 |
| Aug 12, 2025 | 2.11 | 2.11 | 1.94 | 2.00 | 2.00 | 2.56% | 4,500 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | 400 |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 7, 2025 | 2.01 | 2.02 | 1.92 | 2.02 | 2.02 | 0.50% | 11,700 |
| Aug 6, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 0.50% | 1,847 |
| Aug 5, 2025 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 8,527 |
| Aug 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 100 |
| Jul 31, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -2.38% | 7,000 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 4,200 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -4.19% | 17,600 |
| Jul 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 3,400 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 7,900 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 2,000 |
| Jul 21, 2025 | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | -0.45% | 3,425 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 300 |
| Jul 17, 2025 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | -2.22% | 1,700 |
| Jul 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 6.64% | 200 |
| Jul 8, 2025 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -3.21% | 9,100 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 700 |