Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 2.390
-0.280 (-10.49%)
At close: Mar 20, 2026
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.65 | 2.66 | 2.38 | 2.39 | 2.39 | -10.49% | 225,753 |
| Mar 19, 2026 | 2.78 | 2.78 | 2.60 | 2.67 | 2.67 | -7.29% | 103,574 |
| Mar 18, 2026 | 2.91 | 2.91 | 2.73 | 2.88 | 2.88 | -1.03% | 57,288 |
| Mar 17, 2026 | 3.09 | 3.09 | 2.75 | 2.91 | 2.91 | 0.34% | 59,558 |
| Mar 16, 2026 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 8.21% | 81,588 |
| Mar 13, 2026 | 2.55 | 2.81 | 2.53 | 2.68 | 2.68 | 5.93% | 159,502 |
| Mar 12, 2026 | 2.72 | 2.72 | 2.51 | 2.53 | 2.53 | -5.60% | 103,801 |
| Mar 11, 2026 | 2.75 | 2.75 | 2.64 | 2.68 | 2.68 | -1.11% | 68,422 |
| Mar 10, 2026 | 2.75 | 2.85 | 2.64 | 2.71 | 2.71 | 1.12% | 223,493 |
| Mar 9, 2026 | 2.72 | 2.89 | 2.60 | 2.68 | 2.68 | -0.37% | 123,926 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.62 | 2.69 | 2.69 | -0.74% | 73,271 |
| Mar 5, 2026 | 2.80 | 2.90 | 2.70 | 2.71 | 2.71 | -2.17% | 67,914 |
| Mar 4, 2026 | 2.81 | 3.12 | 2.77 | 2.77 | 2.77 | -1.77% | 112,035 |
| Mar 3, 2026 | 2.68 | 2.85 | 2.60 | 2.82 | 2.82 | 1.81% | 182,313 |
| Mar 2, 2026 | 2.89 | 2.99 | 2.65 | 2.77 | 2.77 | -7.05% | 248,924 |
| Feb 27, 2026 | 3.40 | 3.40 | 2.94 | 2.98 | 2.98 | -11.31% | 263,786 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.33 | 3.36 | 3.36 | -1.18% | 36,921 |
| Feb 25, 2026 | 3.52 | 3.53 | 3.36 | 3.40 | 3.40 | -3.41% | 52,291 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.52 | 3.52 | 3.52 | -5.12% | 114,650 |
| Feb 23, 2026 | 3.88 | 3.90 | 3.65 | 3.71 | 3.71 | -2.88% | 39,922 |
| Feb 20, 2026 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | 0.53% | 45,914 |
| Feb 19, 2026 | 3.95 | 3.97 | 3.79 | 3.80 | 3.80 | -4.52% | 44,226 |
| Feb 18, 2026 | 3.70 | 3.99 | 3.63 | 3.98 | 3.98 | 7.57% | 134,944 |
| Feb 17, 2026 | 3.76 | 3.76 | 3.50 | 3.70 | 3.70 | 1.23% | 104,990 |
| Feb 13, 2026 | 3.65 | 3.75 | 3.60 | 3.66 | 3.66 | 1.53% | 28,257 |
| Feb 12, 2026 | 3.70 | 3.83 | 3.53 | 3.60 | 3.60 | -1.10% | 68,969 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.60 | 3.64 | 3.64 | -0.82% | 151,899 |
| Feb 10, 2026 | 3.80 | 3.85 | 3.59 | 3.67 | 3.67 | -2.65% | 68,195 |
| Feb 9, 2026 | 3.90 | 3.95 | 3.74 | 3.77 | 3.77 | -2.58% | 166,859 |
| Feb 6, 2026 | 3.76 | 3.87 | 3.74 | 3.87 | 3.87 | 4.59% | 34,543 |
| Feb 5, 2026 | 3.76 | 3.89 | 3.61 | 3.70 | 3.70 | -1.60% | 73,399 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.65 | 3.76 | 3.76 | -6.23% | 62,205 |
| Feb 3, 2026 | 3.99 | 4.28 | 3.90 | 4.01 | 4.01 | 0.75% | 246,165 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.70 | 3.98 | 3.98 | 8.45% | 389,372 |
| Jan 30, 2026 | 3.37 | 3.75 | 3.34 | 3.67 | 3.67 | 9.55% | 267,391 |
| Jan 29, 2026 | 3.65 | 3.69 | 3.35 | 3.35 | 3.35 | -9.46% | 308,363 |
| Jan 28, 2026 | 3.85 | 3.90 | 3.52 | 3.70 | 3.70 | -3.65% | 181,375 |
| Jan 27, 2026 | 3.75 | 4.19 | 3.73 | 3.84 | 3.84 | 2.95% | 217,191 |
| Jan 26, 2026 | 3.66 | 3.75 | 3.55 | 3.73 | 3.73 | 1.91% | 213,680 |
| Jan 23, 2026 | 3.70 | 3.74 | 3.57 | 3.66 | 3.66 | 1.67% | 90,348 |
| Jan 22, 2026 | 3.65 | 3.72 | 3.59 | 3.60 | 3.60 | 0.28% | 112,171 |
| Jan 21, 2026 | 3.57 | 3.65 | 3.51 | 3.59 | 3.59 | 1.13% | 127,631 |
| Jan 20, 2026 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -5.59% | 284,827 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.69 | 3.76 | 3.76 | -0.53% | 218,672 |
| Jan 16, 2026 | 3.95 | 3.95 | 3.68 | 3.78 | 3.78 | -16.56% | 908,011 |
| Jan 15, 2026 | 4.56 | 4.56 | 4.44 | 4.53 | 4.53 | -0.44% | 76,479 |
| Jan 14, 2026 | 4.67 | 4.68 | 4.40 | 4.55 | 4.55 | -2.15% | 193,122 |
| Jan 13, 2026 | 4.81 | 4.93 | 4.65 | 4.65 | 4.65 | -3.33% | 66,441 |
| Jan 12, 2026 | 4.79 | 4.93 | 4.65 | 4.81 | 4.81 | 4.57% | 131,651 |
| Jan 9, 2026 | 4.76 | 4.84 | 4.60 | 4.60 | 4.60 | -2.75% | 37,675 |