Hot Chili Limited (TSXV:HCH)
Canada · Delayed Price · Currency is CAD 1.470
-0.030 (-2.00%)
Jul 31, 2026, 3:10 PM EST
TSXV:HCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 15,838 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | -0.33% | 127,730 |
| Jul 29, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.33% | 22,861 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 17,669 |
| Jul 27, 2026 | 1.52 | 1.59 | 1.45 | 1.49 | 1.49 | 0.68% | 72,695 |
| Jul 24, 2026 | 1.55 | 1.60 | 1.48 | 1.48 | 1.48 | -7.50% | 66,885 |
| Jul 23, 2026 | 1.50 | 1.60 | 1.44 | 1.60 | 1.60 | 5.26% | 44,760 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -0.65% | 58,610 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | 4.08% | 13,473 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | 1.38% | 8,303 |
| Jul 17, 2026 | 1.52 | 1.55 | 1.45 | 1.45 | 1.45 | -7.64% | 88,371 |
| Jul 16, 2026 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 103,708 |
| Jul 15, 2026 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 53,340 |
| Jul 14, 2026 | 1.53 | 1.68 | 1.53 | 1.58 | 1.58 | 3.27% | 83,434 |
| Jul 13, 2026 | 1.52 | 1.65 | 1.51 | 1.53 | 1.53 | -8.93% | 86,895 |
| Jul 10, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 2.44% | 31,103 |
| Jul 9, 2026 | 1.64 | 1.70 | 1.61 | 1.64 | 1.64 | 4.46% | 67,113 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.54 | 1.57 | 1.57 | -5.42% | 137,316 |
| Jul 7, 2026 | 1.91 | 1.91 | 1.64 | 1.66 | 1.66 | -14.43% | 163,107 |
| Jul 6, 2026 | 2.01 | 2.01 | 1.90 | 1.94 | 1.94 | 0.52% | 8,747 |
| Jul 3, 2026 | 1.85 | 1.93 | 1.83 | 1.93 | 1.93 | 4.32% | 43,049 |
| Jul 2, 2026 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -3.65% | 6,751 |
| Jun 30, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 8,715 |
| Jun 29, 2026 | 1.91 | 1.91 | 1.86 | 1.91 | 1.91 | - | 12,000 |
| Jun 26, 2026 | 1.80 | 1.98 | 1.80 | 1.91 | 1.91 | 5.52% | 20,806 |
| Jun 25, 2026 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | -2.69% | 30,363 |
| Jun 24, 2026 | 1.86 | 1.92 | 1.79 | 1.86 | 1.86 | 0.54% | 187,704 |
| Jun 23, 2026 | 1.98 | 1.99 | 1.80 | 1.85 | 1.85 | -7.50% | 37,983 |
| Jun 22, 2026 | 2.05 | 2.05 | 1.85 | 2.00 | 2.00 | -2.44% | 86,721 |
| Jun 19, 2026 | 2.02 | 2.05 | 1.98 | 2.05 | 2.05 | - | 87,402 |
| Jun 18, 2026 | 2.04 | 2.08 | 2.03 | 2.05 | 2.05 | 0.99% | 85,846 |
| Jun 17, 2026 | 2.00 | 2.03 | 1.95 | 2.03 | 2.03 | 1.50% | 75,775 |
| Jun 16, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 8.11% | 28,979 |
| Jun 15, 2026 | 1.87 | 1.91 | 1.84 | 1.85 | 1.85 | - | 458,026 |
| Jun 12, 2026 | 1.84 | 1.85 | 1.74 | 1.85 | 1.85 | 0.54% | 102,930 |
| Jun 11, 2026 | 1.74 | 1.84 | 1.72 | 1.84 | 1.84 | 8.24% | 12,485 |
| Jun 10, 2026 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 52,494 |
| Jun 9, 2026 | 1.85 | 1.94 | 1.65 | 1.80 | 1.80 | -2.17% | 65,354 |
| Jun 8, 2026 | 1.75 | 1.95 | 1.75 | 1.84 | 1.84 | 1.10% | 115,907 |
| Jun 5, 2026 | 1.98 | 1.98 | 1.82 | 1.82 | 1.82 | -9.00% | 25,406 |
| Jun 4, 2026 | 2.03 | 2.03 | 1.93 | 2.00 | 2.00 | 2.56% | 289,721 |
| Jun 3, 2026 | 1.96 | 2.03 | 1.93 | 1.95 | 1.95 | 0.52% | 509,348 |
| Jun 2, 2026 | 1.98 | 2.03 | 1.90 | 1.94 | 1.94 | -2.02% | 174,984 |
| Jun 1, 2026 | 1.90 | 2.00 | 1.88 | 1.98 | 1.98 | 7.03% | 206,316 |
| May 29, 2026 | 1.82 | 1.88 | 1.79 | 1.85 | 1.85 | 2.78% | 77,350 |
| May 28, 2026 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | 2.86% | 23,231 |
| May 27, 2026 | 1.86 | 1.90 | 1.75 | 1.75 | 1.75 | -3.85% | 112,138 |
| May 26, 2026 | 1.81 | 1.88 | 1.76 | 1.82 | 1.82 | 4.00% | 18,180 |
| May 25, 2026 | 1.76 | 1.79 | 1.71 | 1.75 | 1.75 | 4.79% | 67,596 |
| May 22, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.83% | 61,918 |