Helios Fairfax Partners Corporation (TSX:HFPC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 1.820
-0.180 (-9.00%)
Nov 3, 2026, 4:00 PM EST
TSX:HFPC.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 4.71% | 47,609 |
| Oct 28, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -8.61% | 5,400 |
| Oct 27, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 3.47% | 4,000 |
| Oct 26, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -3.35% | 510 |
| Oct 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 400 |
| Oct 22, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -4.13% | 4,900 |
| Oct 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 7.92% | 15,100 |
| Oct 20, 2026 | 2.13 | 2.13 | 2.02 | 2.02 | 2.02 | -4.72% | 500 |
| Oct 19, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | 3.41% | 2,238 |
| Oct 16, 2026 | 2.15 | 2.15 | 2.00 | 2.05 | 2.05 | -4.65% | 48,103 |
| Oct 15, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | - | 18,400 |
| Oct 14, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -2.27% | 6,300 |
| Oct 13, 2026 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | 0.92% | 5,350 |
| Oct 9, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 2,300 |
| Oct 8, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -4.00% | 1,200 |
| Oct 6, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 4.65% | 2,210 |
| Oct 5, 2026 | 2.22 | 2.26 | 2.15 | 2.15 | 2.15 | -2.27% | 6,905 |
| Oct 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 500 |
| Sep 28, 2026 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | - | 8,604 |
| Sep 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 4,400 |
| Sep 24, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.38% | 1,200 |
| Sep 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4,400 |
| Sep 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4,100 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 541 |
| Sep 18, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 830 |
| Sep 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,010 |
| Sep 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.40% | 803 |
| Sep 15, 2026 | 2.20 | 2.21 | 2.15 | 2.15 | 2.15 | -4.44% | 8,123 |
| Sep 14, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 4.65% | 5,100 |
| Sep 11, 2026 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | -0.46% | 9,700 |
| Sep 10, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 2.86% | 11,701 |
| Sep 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 4,000 |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 500 |
| Sep 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 4,305 |
| Sep 1, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | - | 2,863 |
| Aug 31, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 2,501 |
| Aug 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 7,500 |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 10,003 |
| Aug 24, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -3.79% | 9,700 |
| Aug 21, 2026 | 2.10 | 2.11 | 2.05 | 2.11 | 2.11 | 0.48% | 4,723 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,009 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,500 |
| Aug 17, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 2,700 |
| Aug 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 600 |
| Aug 12, 2026 | 2.04 | 2.12 | 2.04 | 2.05 | 2.05 | 2.50% | 21,101 |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 402 |
| Aug 6, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -2.38% | 1,735 |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 425 |
| Jul 31, 2026 | 1.97 | 2.09 | 1.97 | 2.09 | 2.09 | 9.42% | 300 |
| Jul 30, 2026 | 2.09 | 2.14 | 1.91 | 1.91 | 1.91 | -6.83% | 14,100 |