HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.500
0.00 (0.00%)
At close: Feb 27, 2026
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.71 | 4.81 | 4.63 | 4.81 | 4.81 | 1.05% | 4,053 |
| Jan 7, 2026 | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | -0.63% | 29,505 |
| Jan 6, 2026 | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | -2.04% | 2,002 |
| Jan 5, 2026 | 4.89 | 4.89 | 4.81 | 4.89 | 4.89 | 0.82% | 4,177 |
| Jan 2, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.62% | 3,176 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.80 | 4.82 | 4.82 | 0.84% | 6,642 |
| Dec 30, 2025 | 4.70 | 4.90 | 4.70 | 4.78 | 4.78 | 0.42% | 8,217 |
| Dec 29, 2025 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | -0.63% | 29,700 |
| Dec 24, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | - | 200 |
| Dec 23, 2025 | 4.83 | 4.86 | 4.70 | 4.79 | 4.79 | 0.84% | 18,183 |
| Dec 22, 2025 | 4.81 | 4.83 | 4.70 | 4.75 | 4.75 | -1.25% | 10,267 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.78 | 4.81 | 4.81 | -1.84% | 9,479 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | -0.20% | 6,700 |
| Dec 17, 2025 | 4.89 | 4.96 | 4.87 | 4.91 | 4.91 | 0.82% | 7,102 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | -0.61% | 7,904 |