HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 5.22
-0.04 (-0.76%)
Aug 22, 2025, 3:59 PM EDT
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.26 | 5.39 | 5.22 | 5.22 | 5.22 | -0.76% | 10,115 |
| Aug 21, 2025 | 5.15 | 5.26 | 5.15 | 5.26 | 5.26 | 2.73% | 2,300 |
| Aug 20, 2025 | 5.15 | 5.19 | 5.10 | 5.12 | 5.12 | -0.78% | 20,700 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.10 | 5.16 | 5.16 | - | 9,700 |
| Aug 18, 2025 | 5.06 | 5.29 | 5.06 | 5.16 | 5.16 | 1.57% | 6,100 |
| Aug 15, 2025 | 5.15 | 5.31 | 5.06 | 5.08 | 5.08 | -0.20% | 4,100 |
| Aug 14, 2025 | 5.11 | 5.26 | 5.09 | 5.09 | 5.09 | -0.78% | 1,000 |
| Aug 13, 2025 | 5.10 | 5.13 | 5.09 | 5.13 | 5.13 | 1.18% | 4,900 |
| Aug 12, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 1.40% | 2,300 |
| Aug 11, 2025 | 5.03 | 5.12 | 5.00 | 5.00 | 5.00 | -0.60% | 12,535 |
| Aug 8, 2025 | 5.03 | 5.10 | 5.03 | 5.03 | 5.03 | 0.60% | 2,207 |
| Aug 7, 2025 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | -0.20% | 4,000 |
| Aug 6, 2025 | 5.05 | 5.11 | 5.00 | 5.01 | 5.01 | 0.20% | 5,435 |
| Aug 5, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,014 |
| Aug 1, 2025 | 5.10 | 5.11 | 5.00 | 5.00 | 5.00 | -0.60% | 1,800 |
| Jul 31, 2025 | 5.45 | 5.45 | 5.03 | 5.03 | 5.03 | - | 4,640 |
| Jul 30, 2025 | 4.97 | 5.11 | 4.96 | 5.03 | 5.03 | 1.00% | 40,420 |
| Jul 29, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 0.20% | 6,310 |
| Jul 28, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 1.84% | 3,827 |
| Jul 25, 2025 | 4.94 | 4.97 | 4.88 | 4.88 | 4.88 | -1.21% | 5,300 |
| Jul 24, 2025 | 4.92 | 4.96 | 4.87 | 4.94 | 4.94 | - | 4,200 |
| Jul 23, 2025 | 4.91 | 4.94 | 4.90 | 4.94 | 4.94 | 0.61% | 3,709 |
| Jul 22, 2025 | 4.95 | 4.99 | 4.91 | 4.91 | 4.91 | -1.60% | 4,400 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.86 | 4.99 | 4.99 | 1.84% | 13,800 |
| Jul 18, 2025 | 4.95 | 4.96 | 4.88 | 4.90 | 4.90 | -0.20% | 5,600 |
| Jul 17, 2025 | 4.89 | 4.95 | 4.87 | 4.91 | 4.91 | 0.41% | 35,800 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | -0.20% | 26,100 |
| Jul 15, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | 0.20% | 4,200 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | 0.62% | 2,801 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.81 | 4.86 | 4.86 | 0.62% | 4,700 |
| Jul 10, 2025 | 5.00 | 5.08 | 4.80 | 4.83 | 4.83 | -0.82% | 19,901 |
| Jul 9, 2025 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | -0.20% | 6,901 |
| Jul 8, 2025 | 4.88 | 4.88 | 4.85 | 4.88 | 4.88 | - | 7,300 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 13,400 |
| Jul 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 6,301 |
| Jul 3, 2025 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 1.87% | 16,345 |
| Jul 2, 2025 | 4.80 | 4.84 | 4.73 | 4.81 | 4.81 | 0.21% | 6,443 |
| Jun 30, 2025 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | 0.21% | 47,701 |
| Jun 27, 2025 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | 0.42% | 6,301 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.75 | 4.77 | 4.77 | 0.42% | 10,000 |
| Jun 25, 2025 | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -3.85% | 23,401 |
| Jun 24, 2025 | 4.91 | 4.96 | 4.90 | 4.94 | 4.94 | -1.00% | 3,802 |
| Jun 23, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | 0.60% | 8,301 |
| Jun 20, 2025 | 4.98 | 5.01 | 4.90 | 4.96 | 4.96 | -0.20% | 11,500 |
| Jun 19, 2025 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 902 |
| Jun 18, 2025 | 4.97 | 4.98 | 4.94 | 4.96 | 4.96 | -0.20% | 5,400 |
| Jun 17, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.40% | 1,301 |
| Jun 16, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 1.84% | 10,000 |
| Jun 13, 2025 | 4.92 | 4.99 | 4.90 | 4.90 | 4.90 | -1.01% | 3,300 |
| Jun 12, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.41% | 800 |