Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 3.130
-0.420 (-11.83%)
Oct 30, 2026, 3:59 PM EDT
Hydreight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.51 | 3.54 | 3.00 | 3.13 | 3.13 | -11.83% | 147,832 |
| Oct 29, 2026 | 3.51 | 3.74 | 3.46 | 3.55 | 3.55 | 1.14% | 118,906 |
| Oct 28, 2026 | 3.16 | 3.59 | 3.11 | 3.51 | 3.51 | 12.32% | 94,386 |
| Oct 27, 2026 | 3.18 | 3.19 | 3.10 | 3.13 | 3.13 | -2.04% | 25,300 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.07 | 3.19 | 3.19 | -0.31% | 14,235 |
| Oct 23, 2026 | 3.13 | 3.24 | 3.09 | 3.20 | 3.20 | 2.24% | 29,800 |
| Oct 22, 2026 | 3.24 | 3.25 | 3.09 | 3.13 | 3.13 | -3.99% | 14,650 |
| Oct 21, 2026 | 3.27 | 3.28 | 3.17 | 3.26 | 3.26 | 1.24% | 14,000 |
| Oct 20, 2026 | 3.26 | 3.35 | 3.22 | 3.22 | 3.22 | -3.88% | 16,337 |
| Oct 19, 2026 | 3.38 | 3.41 | 3.27 | 3.35 | 3.35 | -1.18% | 62,983 |
| Oct 16, 2026 | 3.45 | 3.50 | 3.37 | 3.39 | 3.39 | -1.74% | 52,450 |
| Oct 15, 2026 | 3.34 | 3.55 | 3.34 | 3.45 | 3.45 | -1.71% | 32,603 |
| Oct 14, 2026 | 3.73 | 3.73 | 3.35 | 3.51 | 3.51 | -5.14% | 37,796 |
| Oct 13, 2026 | 3.63 | 3.76 | 3.63 | 3.70 | 3.70 | 1.65% | 69,350 |
| Oct 9, 2026 | 3.46 | 3.80 | 3.46 | 3.64 | 3.64 | 5.20% | 72,111 |
| Oct 8, 2026 | 3.45 | 3.59 | 3.41 | 3.46 | 3.46 | 0.87% | 37,945 |
| Oct 7, 2026 | 3.51 | 3.52 | 3.37 | 3.43 | 3.43 | -4.46% | 44,297 |
| Oct 6, 2026 | 3.39 | 3.59 | 3.39 | 3.59 | 3.59 | 7.81% | 30,092 |
| Oct 5, 2026 | 3.49 | 3.49 | 3.30 | 3.33 | 3.33 | -4.58% | 28,107 |
| Oct 2, 2026 | 3.29 | 3.49 | 3.29 | 3.49 | 3.49 | 6.73% | 75,105 |
| Oct 1, 2026 | 3.33 | 3.33 | 3.22 | 3.27 | 3.27 | -1.80% | 62,804 |
| Sep 30, 2026 | 3.21 | 3.33 | 3.15 | 3.33 | 3.33 | 5.05% | 31,651 |
| Sep 29, 2026 | 3.26 | 3.26 | 3.08 | 3.17 | 3.17 | -2.46% | 26,767 |
| Sep 28, 2026 | 3.16 | 3.25 | 3.06 | 3.25 | 3.25 | 1.56% | 72,867 |
| Sep 25, 2026 | 3.05 | 3.24 | 2.95 | 3.20 | 3.20 | 1.91% | 45,061 |
| Sep 24, 2026 | 3.06 | 3.19 | 3.04 | 3.14 | 3.14 | 1.29% | 25,562 |
| Sep 23, 2026 | 3.18 | 3.18 | 3.05 | 3.10 | 3.10 | -2.52% | 48,165 |
| Sep 22, 2026 | 3.17 | 3.21 | 3.13 | 3.18 | 3.18 | -2.45% | 19,210 |
| Sep 21, 2026 | 3.05 | 3.35 | 3.05 | 3.26 | 3.26 | 5.16% | 35,009 |
| Sep 18, 2026 | 3.15 | 3.20 | 3.02 | 3.10 | 3.10 | -3.43% | 93,368 |
| Sep 17, 2026 | 3.05 | 3.23 | 3.05 | 3.21 | 3.21 | 5.94% | 78,594 |
| Sep 16, 2026 | 3.05 | 3.17 | 2.99 | 3.03 | 3.03 | - | 112,713 |
| Sep 15, 2026 | 3.16 | 3.19 | 2.99 | 3.03 | 3.03 | -4.11% | 119,801 |
| Sep 14, 2026 | 3.25 | 3.25 | 3.02 | 3.16 | 3.16 | -2.47% | 145,775 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | -1.22% | 40,504 |
| Sep 10, 2026 | 3.36 | 3.36 | 3.14 | 3.28 | 3.28 | -4.09% | 132,034 |
| Sep 9, 2026 | 3.45 | 3.50 | 3.36 | 3.42 | 3.42 | -2.84% | 105,784 |
| Sep 8, 2026 | 3.65 | 3.65 | 3.46 | 3.52 | 3.52 | -3.16% | 67,992 |
| Sep 4, 2026 | 3.73 | 3.78 | 3.52 | 3.64 | 3.64 | -2.02% | 64,895 |
| Sep 3, 2026 | 3.77 | 3.77 | 3.62 | 3.71 | 3.71 | -2.88% | 130,252 |
| Sep 2, 2026 | 3.39 | 3.88 | 3.39 | 3.82 | 3.82 | 10.72% | 205,354 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.35 | 3.45 | 3.45 | -16.67% | 766,939 |
| Aug 31, 2026 | 3.97 | 4.14 | 3.95 | 4.14 | 4.14 | 4.28% | 63,141 |
| Aug 28, 2026 | 4.04 | 4.10 | 3.97 | 3.97 | 3.97 | -0.50% | 47,673 |
| Aug 27, 2026 | 4.27 | 4.27 | 3.97 | 3.99 | 3.99 | -7.21% | 90,641 |
| Aug 26, 2026 | 4.15 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 148,281 |
| Aug 25, 2026 | 3.84 | 4.20 | 3.83 | 4.20 | 4.20 | 9.38% | 75,480 |
| Aug 24, 2026 | 3.97 | 3.98 | 3.84 | 3.84 | 3.84 | -3.76% | 66,219 |
| Aug 21, 2026 | 3.95 | 4.03 | 3.93 | 3.99 | 3.99 | 2.05% | 52,130 |
| Aug 20, 2026 | 4.10 | 4.10 | 3.91 | 3.91 | 3.91 | -4.87% | 115,380 |