HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.430
+0.030 (0.68%)
Apr 10, 2026, 3:59 PM EST
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.40 | 4.61 | 4.33 | 4.55 | 4.55 | 3.41% | 18,421 |
| Apr 9, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.69% | 15,602 |
| Apr 8, 2026 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | -0.46% | 3,300 |
| Apr 7, 2026 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | - | 546 |
| Apr 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 223 |
| Apr 2, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.69% | 1,400 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.29 | 4.37 | 4.37 | - | 8,200 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.35 | 4.37 | 4.37 | - | 4,282 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -0.23% | 1,700 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 900 |
| Mar 26, 2026 | 4.39 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 3,900 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | -0.23% | 2,533 |
| Mar 24, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | - | 2,524 |
| Mar 23, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,005 |
| 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 |