Skip to main content
Hamilton Thorne Ltd. (TSX: HTL)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
0.00 (0.00%)
Inactive · Last trade price on Dec 2, 2024

Hamilton Thorne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.242.252.242.242.24-51,425
Nov 29, 20242.242.242.242.242.24-11,500
Nov 28, 20242.242.242.242.242.24--
Nov 27, 20242.242.252.242.242.240.45%113,810
Nov 26, 20242.242.252.232.232.23-0.45%1,034,839
Nov 25, 20242.252.252.242.242.24-22,716
Nov 22, 20242.242.252.242.242.24-204,749
Nov 21, 20242.252.252.242.242.24-0.44%29,648
Nov 20, 20242.242.252.242.252.25-15,400
Nov 19, 20242.252.252.252.252.25--
Nov 18, 20242.242.252.242.252.250.45%167,300
Nov 15, 20242.242.252.242.242.240.45%125,900
Nov 14, 20242.242.242.232.232.23-0.45%27,600
Nov 13, 20242.232.242.232.242.240.45%13,910
Nov 12, 20242.232.242.232.232.23-14,404
Nov 11, 20242.242.242.232.232.23-10,200
Nov 8, 20242.242.242.232.232.23-0.45%76,000
Nov 7, 20242.232.242.232.242.240.45%37,825
Nov 6, 20242.242.242.232.232.23-0.45%20,401
Nov 5, 20242.232.242.232.242.240.45%78,000
Nov 4, 20242.242.242.232.232.23-16,900
Nov 1, 20242.222.242.222.232.230.45%185,848
Oct 31, 20242.232.232.222.222.22-0.45%9,800
Oct 30, 20242.222.232.222.232.23-6,600
Oct 29, 20242.232.232.232.232.23-18,800
Oct 28, 20242.232.232.222.232.23-202,500
Oct 25, 20242.222.232.222.232.23-145,100
Oct 24, 20242.232.232.222.232.23-246,725
Oct 23, 20242.222.232.222.232.23-122,905
Oct 22, 20242.222.232.222.232.23-35,500
Oct 21, 20242.222.232.222.232.23-98,018
Oct 18, 20242.222.232.222.232.23-646,100
Oct 17, 20242.202.232.202.232.233.72%2,038,900
Oct 16, 20242.152.152.152.152.150.47%5,500
Oct 15, 20242.142.152.132.142.14-0.47%119,403
Oct 11, 20242.132.162.132.152.150.47%66,400
Oct 10, 20242.172.172.142.142.14-1.38%756,239
Oct 9, 20242.182.182.172.172.17-0.46%271,800
Oct 8, 20242.182.182.182.182.18-0.46%53,100
Oct 7, 20242.182.192.182.192.190.46%7,330
Oct 4, 20242.182.192.182.182.18-134,800
Oct 3, 20242.172.192.172.182.180.46%357,600
Oct 2, 20242.172.182.172.172.17-0.46%115,605
Oct 1, 20242.172.182.172.182.180.46%113,800
Sep 30, 20242.152.172.152.172.170.46%337,742
Sep 27, 20242.172.172.162.162.16-0.46%216,546
Sep 26, 20242.192.192.172.172.17-0.46%589,904
Sep 25, 20242.192.192.182.182.18-0.46%567,200
Sep 24, 20242.182.192.182.192.190.46%55,500
Sep 23, 20242.192.192.182.182.18-335,300
Sep 20, 20242.192.192.182.182.18-0.46%33,600
Sep 19, 20242.192.192.192.192.19-0.45%231,800
Sep 18, 20242.152.202.152.202.202.80%1,176,601
Sep 17, 20242.152.152.142.142.14-96,638
Sep 16, 20242.142.152.142.142.14-0.47%87,400
Sep 13, 20242.142.152.142.152.150.47%44,900
Sep 12, 20242.132.152.132.142.140.47%34,917
Sep 11, 20242.152.152.132.132.13-0.47%154,300
Sep 10, 20242.132.152.132.142.140.47%15,538
Sep 9, 20242.142.152.132.132.13-0.47%41,506
Sep 6, 20242.152.152.142.142.14-0.47%25,000
Sep 5, 20242.142.152.132.152.15-290,613
Sep 4, 20242.132.152.132.152.15-36,000
Sep 3, 20242.132.152.132.152.150.47%6,300
Aug 30, 20242.142.142.122.142.140.47%873,700
Aug 29, 20242.122.132.122.132.130.47%188,720
Aug 28, 20242.132.132.122.122.12-0.47%21,600
Aug 27, 20242.102.132.102.132.130.95%25,500
Aug 26, 20242.102.112.102.112.110.48%545,810
Aug 23, 20242.092.102.092.102.100.48%306,600
Aug 22, 20242.072.112.072.092.09-0.48%138,000
Aug 21, 20242.072.102.072.102.100.48%41,000
Aug 20, 20242.062.092.052.092.092.45%280,700
Aug 19, 20242.072.082.042.042.04-2.39%801,141
Aug 16, 20242.102.102.052.092.090.48%380,600
Aug 15, 20242.082.082.072.082.08-34,710
Aug 14, 20242.082.102.072.082.080.48%79,242
Aug 13, 20242.122.122.072.072.07-1.90%618,200
Aug 12, 20242.142.142.112.112.11-1.86%176,825
Aug 9, 20242.122.152.122.152.151.90%46,300
Aug 8, 20242.122.122.102.112.11-0.94%124,200
Aug 7, 20242.102.132.102.132.131.43%77,500
Aug 6, 20242.102.112.102.102.10-0.47%34,700
Aug 2, 20242.122.122.102.112.11-0.47%243,400
Aug 1, 20242.112.132.112.122.120.47%24,235
Jul 31, 20242.122.122.112.112.11-20,400
Jul 30, 20242.122.122.112.112.11-0.47%142,500
Jul 29, 20242.112.122.112.122.120.47%68,525
Jul 26, 20242.132.142.112.112.11-0.94%960,000
Jul 25, 20242.132.142.132.132.13-0.47%832,500
Jul 24, 20242.142.152.132.142.14-767,200
Jul 23, 20242.162.172.132.142.14-1.38%2,005,400
Jul 22, 20242.152.202.122.172.1747.62%5,781,774
Jul 19, 20241.471.471.471.471.47-680
Jul 18, 20241.411.491.411.471.474.26%48,368
Jul 17, 20241.381.431.381.411.41-1.40%9,397
Jul 16, 20241.401.431.391.431.43-46,640
Jul 15, 20241.391.431.351.431.431.42%11,839
Jul 12, 20241.441.441.411.411.41-2.76%1,500
Jul 11, 20241.451.451.441.451.45-1.36%14,700