HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 3.790
+0.090 (2.43%)
Aug 28, 2026, 3:59 PM EST
HLS Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.88 | 3.88 | 3.65 | 3.79 | 3.79 | 2.43% | 52,047 |
| Aug 27, 2026 | 3.72 | 3.92 | 3.65 | 3.70 | 3.70 | 1.37% | 34,900 |
| Aug 26, 2026 | 3.70 | 3.84 | 3.65 | 3.65 | 3.65 | -4.95% | 17,582 |
| Aug 25, 2026 | 3.71 | 3.84 | 3.65 | 3.84 | 3.84 | 4.07% | 36,505 |
| Aug 24, 2026 | 3.70 | 3.77 | 3.64 | 3.69 | 3.69 | -1.60% | 113,781 |
| Aug 21, 2026 | 3.92 | 3.92 | 3.56 | 3.75 | 3.75 | -4.82% | 126,827 |
| Aug 20, 2026 | 3.88 | 3.95 | 3.71 | 3.94 | 3.94 | 1.81% | 59,900 |
| Aug 19, 2026 | 3.93 | 3.94 | 3.71 | 3.87 | 3.87 | -0.77% | 40,704 |
| Aug 18, 2026 | 3.97 | 3.97 | 3.76 | 3.90 | 3.90 | - | 12,757 |
| Aug 17, 2026 | 3.90 | 3.98 | 3.79 | 3.90 | 3.90 | - | 567,607 |
| Aug 14, 2026 | 3.90 | 3.99 | 3.88 | 3.90 | 3.90 | 0.78% | 35,655 |
| Aug 13, 2026 | 3.99 | 4.00 | 3.77 | 3.87 | 3.87 | -2.76% | 288,039 |
| Aug 12, 2026 | 4.12 | 4.12 | 3.86 | 3.98 | 3.98 | 3.92% | 226,460 |
| Aug 11, 2026 | 4.00 | 4.06 | 3.81 | 3.83 | 3.83 | -2.30% | 6,765 |
| Aug 10, 2026 | 4.03 | 4.03 | 3.92 | 3.92 | 3.92 | -2.73% | 13,375 |
| Aug 7, 2026 | 4.29 | 4.29 | 4.02 | 4.03 | 4.03 | 0.75% | 931 |
| Aug 6, 2026 | 4.12 | 4.17 | 4.00 | 4.00 | 4.00 | -2.91% | 4,774 |
| Aug 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 315 |
| Aug 4, 2026 | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -1.90% | 504 |
| Jul 31, 2026 | 4.20 | 4.21 | 4.08 | 4.20 | 4.20 | - | 5,000 |
| Jul 30, 2026 | 4.26 | 4.27 | 4.17 | 4.20 | 4.20 | -1.18% | 12,652 |
| Jul 29, 2026 | 4.20 | 4.25 | 4.09 | 4.25 | 4.25 | 0.95% | 6,249 |
| Jul 28, 2026 | 4.20 | 4.22 | 4.14 | 4.21 | 4.21 | 0.48% | 13,500 |
| Jul 27, 2026 | 4.09 | 4.19 | 4.07 | 4.19 | 4.19 | 1.95% | 4,115 |
| Jul 24, 2026 | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | - | 2,450 |
| Jul 23, 2026 | 4.15 | 4.24 | 4.10 | 4.11 | 4.11 | -2.38% | 2,264 |
| Jul 22, 2026 | 4.20 | 4.21 | 4.06 | 4.21 | 4.21 | 0.24% | 8,581 |
| Jul 21, 2026 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | 2.19% | 9,200 |
| Jul 20, 2026 | 4.23 | 4.23 | 4.03 | 4.11 | 4.11 | - | 8,748 |
| Jul 17, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -1.20% | 5,100 |
| Jul 16, 2026 | 4.17 | 4.23 | 4.15 | 4.16 | 4.16 | -0.95% | 13,214 |
| Jul 15, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 1.45% | 500 |
| Jul 14, 2026 | 4.23 | 4.27 | 4.12 | 4.14 | 4.14 | -2.13% | 9,010 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -1.86% | 2,300 |
| Jul 10, 2026 | 4.30 | 4.39 | 4.30 | 4.31 | 4.31 | 0.70% | 30,010 |
| Jul 9, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.23% | 8,400 |
| Jul 8, 2026 | 4.29 | 4.30 | 4.20 | 4.29 | 4.29 | -0.23% | 6,361 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 4,900 |
| Jul 6, 2026 | 4.22 | 4.30 | 4.17 | 4.30 | 4.30 | 2.38% | 20,170 |
| Jul 3, 2026 | 4.17 | 4.22 | 4.17 | 4.20 | 4.20 | -1.18% | 1,901 |
| Jul 2, 2026 | 4.39 | 4.39 | 4.11 | 4.25 | 4.25 | -3.63% | 17,288 |
| Jun 30, 2026 | 4.21 | 4.41 | 4.00 | 4.41 | 4.41 | 3.52% | 323,319 |
| Jun 29, 2026 | 4.16 | 4.31 | 4.00 | 4.26 | 4.26 | 2.90% | 27,446 |
| Jun 26, 2026 | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | -2.82% | 7,800 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.21 | 4.26 | 4.26 | -1.39% | 3,308 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.21 | 4.32 | 4.32 | -2.26% | 8,100 |
| Jun 23, 2026 | 4.99 | 4.99 | 4.36 | 4.42 | 4.42 | -1.12% | 12,742 |
| Jun 22, 2026 | 4.46 | 4.56 | 4.44 | 4.47 | 4.47 | 3.00% | 10,619 |
| Jun 19, 2026 | 4.25 | 4.42 | 4.21 | 4.34 | 4.34 | 1.17% | 2,500 |
| Jun 18, 2026 | 5.04 | 5.04 | 4.12 | 4.29 | 4.29 | -2.28% | 1,324,206 |