Hot Chili Limited (TSXV:HCH)
Canada · Delayed Price · Currency is CAD 1.650
-0.070 (-4.07%)
Sep 10, 2026, 12:54 PM EST
TSXV:HCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.16% | 3,250 |
| Sep 9, 2026 | 1.79 | 1.80 | 1.72 | 1.72 | 1.72 | -1.71% | 24,360 |
| Sep 8, 2026 | 1.70 | 1.92 | 1.70 | 1.75 | 1.75 | 2.94% | 107,179 |
| Sep 4, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | - | 39,121 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -1.16% | 75,267 |
| Sep 2, 2026 | 1.65 | 1.81 | 1.65 | 1.72 | 1.72 | 1.18% | 39,100 |
| Sep 1, 2026 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | -1.73% | 46,313 |
| Aug 31, 2026 | 1.84 | 1.85 | 1.73 | 1.73 | 1.73 | -5.98% | 20,307 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.79 | 1.84 | 1.84 | -5.64% | 28,018 |
| Aug 27, 2026 | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | 1.56% | 18,413 |
| Aug 26, 2026 | 1.88 | 1.98 | 1.80 | 1.92 | 1.92 | 2.67% | 93,590 |
| Aug 25, 2026 | 1.81 | 1.88 | 1.75 | 1.87 | 1.87 | -0.53% | 56,177 |
| Aug 24, 2026 | 1.80 | 1.89 | 1.76 | 1.88 | 1.88 | 5.62% | 49,598 |
| Aug 21, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 6,002 |
| Aug 20, 2026 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 1.49% | 6,641 |
| Aug 19, 2026 | 1.67 | 1.75 | 1.61 | 1.68 | 1.68 | 0.60% | 47,734 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -2.63% | 22,602 |
| Aug 17, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 48,466 |
| Aug 14, 2026 | 1.67 | 1.90 | 1.67 | 1.70 | 1.70 | 3.03% | 97,359 |
| Aug 13, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 48,716 |
| Aug 12, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 32,514 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 10,453 |
| Aug 10, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 26,715 |
| Aug 7, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 41,629 |
| Aug 6, 2026 | 1.60 | 1.98 | 1.60 | 1.69 | 1.69 | 2.42% | 109,981 |
| Aug 5, 2026 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | 3.77% | 73,354 |
| Aug 4, 2026 | 1.48 | 1.61 | 1.48 | 1.59 | 1.59 | 8.16% | 82,543 |
| 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 |