HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.400
0.00 (0.00%)
At close: Mar 20, 2026
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 2,600 |
| Mar 19, 2026 | 4.30 | 4.40 | 4.25 | 4.40 | 4.40 | - | 6,559 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 13,000 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,700 |
| Mar 16, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | - | 14,998 |
| Mar 13, 2026 | 4.39 | 4.40 | 4.31 | 4.40 | 4.40 | 2.56% | 15,001 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.22 | 4.29 | 4.29 | 0.47% | 4,720 |
| Mar 11, 2026 | 4.41 | 4.41 | 4.27 | 4.27 | 4.27 | -3.39% | 49,331 |
| Mar 10, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 8,700 |
| Mar 9, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 1.15% | 1,493 |
| Mar 6, 2026 | 4.49 | 4.49 | 4.30 | 4.36 | 4.36 | -0.91% | 7,248 |
| Mar 5, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.40 | 0.23% | 3,320 |
| Mar 4, 2026 | 4.35 | 4.50 | 4.35 | 4.39 | 4.39 | -0.23% | 7,000 |
| Mar 3, 2026 | 4.49 | 4.49 | 4.39 | 4.40 | 4.40 | -2.00% | 4,400 |
| Mar 2, 2026 | 4.36 | 4.49 | 4.35 | 4.49 | 4.49 | -0.22% | 5,715 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 2,815 |
| Feb 26, 2026 | 4.53 | 4.53 | 4.46 | 4.50 | 4.50 | - | 21,400 |
| Feb 25, 2026 | 4.50 | 4.55 | 4.48 | 4.50 | 4.50 | - | 16,200 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 900 |
| Feb 23, 2026 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | - | 6,247 |
| Feb 20, 2026 | 4.49 | 4.50 | 4.45 | 4.50 | 4.50 | - | 4,400 |
| Feb 19, 2026 | 4.51 | 4.51 | 4.37 | 4.50 | 4.50 | - | 3,905 |
| Feb 18, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | - | 2,800 |
| Feb 17, 2026 | 4.49 | 4.51 | 4.47 | 4.50 | 4.50 | - | 11,521 |
| Feb 13, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 3,900 |
| Feb 12, 2026 | 4.54 | 4.54 | 4.42 | 4.50 | 4.50 | - | 11,900 |
| Feb 11, 2026 | 4.47 | 4.51 | 4.47 | 4.50 | 4.50 | -0.22% | 8,800 |
| Feb 10, 2026 | 4.49 | 4.51 | 4.43 | 4.51 | 4.51 | 0.22% | 8,000 |
| Feb 9, 2026 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | - | 2,718 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 17,600 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | - | 4,221 |
| Feb 4, 2026 | 4.29 | 4.50 | 4.27 | 4.50 | 4.50 | 0.22% | 3,800 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.44 | 4.49 | 4.49 | -0.22% | 3,105 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.43 | 4.50 | 4.50 | 0.22% | 4,587 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.35 | 4.49 | 4.49 | 0.22% | 10,197 |
| Jan 29, 2026 | 4.65 | 4.65 | 4.40 | 4.48 | 4.48 | -3.66% | 170,447 |
| Jan 28, 2026 | 4.59 | 4.65 | 4.56 | 4.65 | 4.65 | -1.06% | 4,700 |
| Jan 27, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 1,913 |
| Jan 26, 2026 | 4.59 | 4.75 | 4.52 | 4.70 | 4.70 | -1.05% | 6,758 |
| Jan 23, 2026 | 4.73 | 4.75 | 4.57 | 4.75 | 4.75 | 1.06% | 2,307 |
| Jan 22, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.70 | -1.05% | 2,323 |
| Jan 21, 2026 | 4.56 | 4.75 | 4.48 | 4.75 | 4.75 | 1.28% | 3,163 |
| Jan 20, 2026 | 4.63 | 4.69 | 4.60 | 4.69 | 4.69 | -0.64% | 1,550 |
| Jan 19, 2026 | 4.68 | 4.72 | 4.65 | 4.72 | 4.72 | 0.85% | 2,395 |
| Jan 16, 2026 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 0.65% | 15,060 |
| Jan 15, 2026 | 4.67 | 4.67 | 4.57 | 4.65 | 4.65 | 1.97% | 351 |
| Jan 14, 2026 | 4.51 | 4.57 | 4.30 | 4.56 | 4.56 | -0.44% | 4,001 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.53 | 4.58 | 4.58 | -2.55% | 8,753 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.63 | 4.70 | 4.70 | -1.88% | 5,654 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.70 | 4.79 | 4.79 | -0.42% | 5,315 |