Hot Chili Limited (TSXV:HCH)
Canada · Delayed Price · Currency is CAD 1.480
-0.010 (-0.67%)
Mar 12, 2026, 1:34 PM EST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | - | -2.68% | 1,680 |
| Mar 11, 2026 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 2.76% | 15,189 |
| Mar 10, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 5.07% | 47,639 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.30 | 1.38 | 1.38 | -4.83% | 133,283 |
| Mar 6, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 93,914 |
| Mar 5, 2026 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -3.85% | 117,648 |
| Mar 4, 2026 | 1.49 | 1.56 | 1.46 | 1.56 | 1.56 | 1.96% | 32,032 |
| Mar 3, 2026 | 1.54 | 1.55 | 1.40 | 1.53 | 1.53 | -1.92% | 92,660 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 173,545 |
| Feb 27, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 182,781 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 127,517 |
| Feb 25, 2026 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 318,690 |
| Feb 24, 2026 | 1.46 | 1.56 | 1.43 | 1.50 | 1.50 | 4.17% | 255,564 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -6.49% | 58,913 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 155,456 |
| 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 |