HLS Therapeutics Inc. (TSX:HLS)
Canada · Delayed Price · Currency is CAD 4.230
+0.120 (2.92%)
Jul 21, 2026, 2:34 PM EST
HLS Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.40 | 4.44 | 4.35 | 4.39 | 4.39 | - | 11,094 |
| Jun 16, 2026 | 5.25 | 5.25 | 4.24 | 4.39 | 4.39 | 2.09% | 50,716 |
| Jun 15, 2026 | 4.35 | 4.37 | 4.11 | 4.30 | 4.30 | -1.38% | 34,823 |
| Jun 12, 2026 | 4.35 | 4.36 | 4.28 | 4.36 | 4.36 | -2.02% | 6,627 |
| Jun 11, 2026 | 4.35 | 4.45 | 4.32 | 4.45 | 4.45 | 2.30% | 27,407 |
| Jun 10, 2026 | 4.35 | 4.41 | 4.34 | 4.35 | 4.35 | - | 5,160 |
| Jun 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.36% | 210 |
| Jun 8, 2026 | 4.40 | 4.41 | 4.35 | 4.41 | 4.41 | -1.34% | 3,010 |
| Jun 5, 2026 | 4.39 | 4.47 | 4.34 | 4.47 | 4.47 | 1.02% | 11,211 |
| Jun 4, 2026 | 4.45 | 4.45 | 4.38 | 4.43 | 4.43 | -0.11% | 900 |
| Jun 3, 2026 | 4.41 | 4.43 | 4.31 | 4.43 | 4.43 | -0.23% | 6,911 |
| Jun 2, 2026 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | -0.22% | 4,144 |
| Jun 1, 2026 | 4.69 | 4.69 | 4.45 | 4.45 | 4.45 | -3.05% | 3,929 |
| May 29, 2026 | 4.60 | 4.60 | 4.48 | 4.59 | 4.59 | 0.88% | 2,605 |
| May 28, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | - | 2,200 |
| May 27, 2026 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | -1.94% | 5,600 |
| May 26, 2026 | 4.59 | 4.64 | 4.55 | 4.64 | 4.64 | -0.22% | 3,209 |
| May 25, 2026 | 4.63 | 4.65 | 4.57 | 4.65 | 4.65 | 0.22% | 3,008 |
| May 22, 2026 | 4.62 | 4.64 | 4.50 | 4.64 | 4.64 | 1.09% | 10,100 |
| May 21, 2026 | 4.57 | 4.59 | 4.49 | 4.59 | 4.59 | -1.08% | 2,100 |
| May 20, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 2.43% | 1,100 |
| May 19, 2026 | 4.69 | 4.69 | 4.53 | 4.53 | 4.53 | -1.31% | 16,633 |
| May 15, 2026 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -1.71% | 700 |
| May 14, 2026 | 4.69 | 4.69 | 4.64 | 4.67 | 4.67 | -0.43% | 708 |
| May 13, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 318 |
| May 12, 2026 | 4.69 | 4.69 | 4.50 | 4.65 | 4.65 | -0.64% | 5,300 |
| May 11, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | -0.21% | 1,903 |
| May 8, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | - | 14,100 |