Hot Chili Limited (TSXV:HCH)
Canada · Delayed Price · Currency is CAD 1.540
+0.010 (0.65%)
Feb 20, 2026, 10:09 AM EST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | - | 52,803 |
| Feb 18, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | - | 36,764 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -3.16% | 125,115 |
| Feb 13, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 2.60% | 76,100 |
| Feb 12, 2026 | 1.60 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 193,873 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -4.19% | 218,612 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.58 | 1.67 | 1.67 | -6.70% | 207,769 |
| Feb 9, 2026 | 1.82 | 2.00 | 1.70 | 1.79 | 1.79 | 2.87% | 75,416 |
| Feb 6, 2026 | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | 1.16% | 55,753 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.55 | 1.72 | 1.72 | -6.01% | 91,385 |
| Feb 4, 2026 | 1.84 | 1.93 | 1.77 | 1.83 | 1.83 | 1.10% | 162,360 |
| Jan 30, 2026 | 1.90 | 2.00 | 1.68 | 1.81 | 1.81 | -9.50% | 48,762 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.86 | 2.00 | 2.00 | 2.56% | 57,619 |
| Jan 28, 2026 | 1.81 | 2.05 | 1.78 | 1.95 | 1.95 | 8.33% | 72,964 |
| Jan 27, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 65,302 |
| Jan 26, 2026 | 1.69 | 1.80 | 1.66 | 1.75 | 1.75 | 7.36% | 102,635 |
| Jan 23, 2026 | 1.61 | 1.66 | 1.55 | 1.63 | 1.63 | 0.62% | 55,998 |
| Jan 22, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 3.85% | 13,845 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.52 | 1.56 | 1.56 | -6.02% | 31,877 |
| Jan 20, 2026 | 1.52 | 1.66 | 1.50 | 1.66 | 1.66 | 7.79% | 15,550 |
| Jan 19, 2026 | 1.61 | 1.68 | 1.50 | 1.54 | 1.54 | -4.94% | 66,066 |
| Jan 16, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | 1.25% | 24,520 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -4.19% | 32,975 |
| Jan 14, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.37% | 22,338 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 26,751 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 51,452 |
| Jan 9, 2026 | 1.54 | 1.55 | 1.47 | 1.55 | 1.55 | 3.33% | 45,062 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 33,770 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | - | 35,822 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 114,257 |
| Jan 5, 2026 | 1.33 | 1.75 | 1.33 | 1.57 | 1.57 | 18.94% | 166,898 |
| Jan 2, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 18,228 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 1,449 |
| Dec 30, 2025 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 9.92% | 48,685 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | -1.63% | 28,713 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 12,150 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.11 | 1.22 | 1.22 | -0.81% | 65,370 |
| Dec 22, 2025 | 1.14 | 1.23 | 1.12 | 1.23 | 1.23 | 6.03% | 83,614 |
| Dec 19, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 53,460 |
| Dec 18, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 4.55% | 120,200 |
| Dec 17, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | 2.80% | 19,669 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -2.73% | 73,915 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.07 | 1.10 | 1.10 | -9.84% | 166,236 |
| Dec 12, 2025 | 1.21 | 1.32 | 1.20 | 1.22 | 1.22 | 1.67% | 224,716 |
| Dec 11, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.21% | 167,601 |
| Dec 10, 2025 | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 131,436 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 16,121 |
| Dec 8, 2025 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | -5.50% | 8,144 |
| Dec 5, 2025 | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | 2.83% | 27,655 |
| Dec 4, 2025 | 1.06 | 1.07 | 0.96 | 1.06 | 1.06 | 0.95% | 96,199 |