Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 3.790
-0.220 (-5.49%)
Feb 4, 2026, 10:02 AM EST
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.70 | 4.73 | 4.73 | -1.25% | 50,780 |
| Jan 7, 2026 | 4.70 | 4.79 | 4.55 | 4.79 | 4.79 | 1.48% | 48,320 |
| Jan 6, 2026 | 5.05 | 5.05 | 4.69 | 4.72 | 4.72 | -4.84% | 98,355 |
| Jan 5, 2026 | 4.85 | 5.09 | 4.80 | 4.96 | 4.96 | 2.27% | 133,175 |
| Jan 2, 2026 | 4.70 | 5.06 | 4.68 | 4.85 | 4.85 | 2.54% | 71,495 |
| Dec 31, 2025 | 4.50 | 4.79 | 4.40 | 4.73 | 4.73 | 10.00% | 80,505 |
| Dec 30, 2025 | 4.20 | 4.38 | 4.18 | 4.30 | 4.30 | 2.38% | 38,770 |
| Dec 29, 2025 | 4.00 | 4.22 | 4.00 | 4.20 | 4.20 | 4.48% | 70,914 |
| Dec 24, 2025 | 4.10 | 4.10 | 3.89 | 4.02 | 4.02 | - | 32,766 |
| Dec 23, 2025 | 4.24 | 4.36 | 3.98 | 4.02 | 4.02 | -8.64% | 104,137 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.15 | 4.40 | 4.40 | 4.51% | 100,436 |
| Dec 19, 2025 | 4.49 | 4.49 | 4.08 | 4.21 | 4.21 | -0.94% | 82,676 |
| Dec 18, 2025 | 4.40 | 4.56 | 4.20 | 4.25 | 4.25 | 1.92% | 166,856 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.05 | 4.17 | 4.17 | -0.71% | 65,016 |
| Dec 16, 2025 | 4.40 | 4.41 | 4.15 | 4.20 | 4.20 | -4.55% | 106,952 |
| Dec 15, 2025 | 4.69 | 5.00 | 4.35 | 4.40 | 4.40 | -4.56% | 91,606 |
| Dec 12, 2025 | 4.59 | 4.73 | 4.45 | 4.61 | 4.61 | 2.22% | 64,824 |
| Dec 11, 2025 | 4.35 | 4.59 | 4.22 | 4.51 | 4.51 | 3.68% | 109,956 |
| Dec 10, 2025 | 4.25 | 4.35 | 4.17 | 4.35 | 4.35 | 3.82% | 98,306 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.10 | 4.19 | 4.19 | -0.71% | 143,535 |
| Dec 8, 2025 | 4.25 | 4.35 | 4.02 | 4.22 | 4.22 | 1.93% | 108,404 |
| Dec 5, 2025 | 4.30 | 4.35 | 4.08 | 4.14 | 4.14 | -5.05% | 87,405 |
| Dec 4, 2025 | 4.22 | 4.41 | 4.19 | 4.36 | 4.36 | 3.56% | 175,265 |
| Dec 3, 2025 | 4.43 | 4.52 | 4.21 | 4.21 | 4.21 | -4.10% | 210,587 |
| Dec 2, 2025 | 4.05 | 4.58 | 4.05 | 4.39 | 4.39 | 27.99% | 328,777 |
| Dec 1, 2025 | 3.60 | 4.01 | 3.41 | 3.43 | 3.43 | -3.92% | 401,517 |
| Nov 28, 2025 | 4.84 | 4.88 | 3.29 | 3.57 | 3.57 | -26.84% | 634,992 |
| Nov 27, 2025 | 5.25 | 5.40 | 4.76 | 4.88 | 4.88 | -7.58% | 283,373 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.18 | 5.28 | 5.28 | -1.49% | 52,569 |
| Nov 25, 2025 | 4.98 | 5.36 | 4.81 | 5.36 | 5.36 | 8.06% | 91,257 |
| Nov 24, 2025 | 4.90 | 5.12 | 4.85 | 4.96 | 4.96 | 4.42% | 133,848 |
| Nov 21, 2025 | 5.00 | 5.11 | 4.69 | 4.75 | 4.75 | -5.94% | 119,901 |