HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.090
-0.110 (-2.62%)
Oct 9, 2026, 4:00 PM EST
HLS Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.17 | 4.35 | 4.09 | 4.09 | 4.09 | -2.62% | 142,079 |
| Oct 8, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -1.18% | 33,088 |
| Oct 7, 2026 | 4.24 | 4.33 | 4.16 | 4.25 | 4.25 | 1.19% | 20,388 |
| Oct 6, 2026 | 4.43 | 4.43 | 4.16 | 4.20 | 4.20 | -0.24% | 68,728 |
| Oct 5, 2026 | 3.90 | 4.25 | 3.90 | 4.21 | 4.21 | 8.79% | 437,761 |
| Oct 2, 2026 | 4.00 | 4.11 | 3.86 | 3.87 | 3.87 | -0.51% | 51,573 |
| Oct 1, 2026 | 4.17 | 4.20 | 3.75 | 3.89 | 3.89 | -7.38% | 388,910 |
| Sep 30, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.26% | 104,828 |
| Sep 29, 2026 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.25% | 19,136 |
| Sep 28, 2026 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | -0.50% | 28,191 |
| Sep 25, 2026 | 4.00 | 4.04 | 3.94 | 4.02 | 4.02 | 2.03% | 370,338 |
| Sep 24, 2026 | 3.92 | 4.00 | 3.91 | 3.94 | 3.94 | -0.25% | 49,895 |
| Sep 23, 2026 | 4.00 | 4.00 | 3.86 | 3.95 | 3.95 | -0.25% | 12,599 |
| Sep 22, 2026 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | -0.25% | 8,730 |
| Sep 21, 2026 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | 1.53% | 14,106 |
| Sep 18, 2026 | 4.01 | 4.02 | 3.91 | 3.91 | 3.91 | -2.01% | 27,494 |
| Sep 17, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.99% | 8,502 |
| Sep 16, 2026 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | -1.47% | 1,618 |
| Sep 15, 2026 | 4.15 | 4.21 | 4.07 | 4.09 | 4.09 | -1.45% | 241,861 |
| Sep 14, 2026 | 3.90 | 4.18 | 3.90 | 4.15 | 4.15 | 6.41% | 54,491 |
| Sep 11, 2026 | 3.72 | 3.98 | 3.70 | 3.90 | 3.90 | 4.56% | 144,351 |
| Sep 10, 2026 | 3.93 | 3.93 | 3.72 | 3.73 | 3.73 | -0.53% | 30,665 |
| Sep 9, 2026 | 3.75 | 3.86 | 3.73 | 3.75 | 3.75 | -0.79% | 17,200 |
| Sep 8, 2026 | 3.76 | 3.90 | 3.74 | 3.78 | 3.78 | 2.16% | 16,260 |
| Sep 4, 2026 | 3.65 | 3.77 | 3.60 | 3.70 | 3.70 | 2.78% | 68,582 |
| Sep 3, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -0.28% | 17,951 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -3.73% | 8,800 |
| Sep 1, 2026 | 3.72 | 3.75 | 3.64 | 3.75 | 3.75 | - | 17,400 |
| Aug 31, 2026 | 3.70 | 3.79 | 3.68 | 3.75 | 3.75 | -1.06% | 29,107 |
| 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 |