Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 3.900
0.00 (0.00%)
At close: May 21, 2026
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.90 | 3.98 | 3.84 | 3.90 | 3.90 | - | 74,908 |
| May 20, 2026 | 3.98 | 4.01 | 3.87 | 3.90 | 3.90 | -2.50% | 100,139 |
| May 19, 2026 | 3.96 | 4.29 | 3.85 | 4.00 | 4.00 | 1.01% | 118,556 |
| May 15, 2026 | 4.00 | 4.04 | 3.85 | 3.96 | 3.96 | -1.25% | 47,058 |
| May 14, 2026 | 4.02 | 4.21 | 3.94 | 4.01 | 4.01 | - | 79,890 |
| May 13, 2026 | 4.28 | 4.28 | 4.01 | 4.01 | 4.01 | -4.52% | 42,770 |
| May 12, 2026 | 3.83 | 4.25 | 3.78 | 4.20 | 4.20 | 9.66% | 154,131 |
| May 11, 2026 | 4.09 | 4.14 | 3.80 | 3.83 | 3.83 | -6.59% | 148,986 |
| May 8, 2026 | 4.00 | 4.30 | 3.95 | 4.10 | 4.10 | 3.27% | 102,716 |
| May 7, 2026 | 4.09 | 4.17 | 3.92 | 3.97 | 3.97 | -2.70% | 119,881 |
| May 6, 2026 | 4.29 | 4.31 | 4.08 | 4.08 | 4.08 | -2.16% | 68,366 |
| May 5, 2026 | 3.99 | 4.25 | 3.82 | 4.17 | 4.17 | 7.20% | 187,189 |
| May 4, 2026 | 3.84 | 4.03 | 3.71 | 3.89 | 3.89 | -0.26% | 202,485 |
| May 1, 2026 | 4.37 | 4.52 | 3.67 | 3.90 | 3.90 | -7.58% | 344,585 |
| Apr 30, 2026 | 4.19 | 4.32 | 4.07 | 4.22 | 4.22 | 3.18% | 90,326 |
| Apr 29, 2026 | 4.05 | 4.24 | 3.95 | 4.09 | 4.09 | 2.25% | 113,852 |
| Apr 28, 2026 | 4.00 | 4.39 | 3.82 | 4.00 | 4.00 | -0.99% | 237,476 |
| Apr 27, 2026 | 4.17 | 4.25 | 4.04 | 4.04 | 4.04 | -2.88% | 90,034 |
| Apr 24, 2026 | 4.30 | 4.31 | 4.00 | 4.16 | 4.16 | -1.65% | 124,780 |
| Apr 23, 2026 | 4.20 | 4.40 | 4.10 | 4.23 | 4.23 | 0.71% | 171,707 |
| Apr 22, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 114,010 |
| Apr 21, 2026 | 4.10 | 4.21 | 3.91 | 4.06 | 4.06 | -0.49% | 221,279 |
| Apr 20, 2026 | 3.89 | 4.10 | 3.80 | 4.08 | 4.08 | 3.29% | 125,768 |
| Apr 17, 2026 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | 4.22% | 107,570 |
| Apr 16, 2026 | 3.61 | 3.98 | 3.61 | 3.79 | 3.79 | 2.71% | 187,102 |
| Apr 15, 2026 | 3.40 | 3.79 | 3.35 | 3.69 | 3.69 | 7.89% | 97,410 |
| Apr 14, 2026 | 3.10 | 3.45 | 3.10 | 3.42 | 3.42 | 10.32% | 121,396 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.03 | 3.10 | 3.10 | -2.52% | 61,107 |
| Apr 10, 2026 | 3.25 | 3.29 | 3.17 | 3.18 | 3.18 | -1.85% | 67,188 |
| Apr 9, 2026 | 3.14 | 3.24 | 2.86 | 3.24 | 3.24 | 1.89% | 264,938 |
| Apr 8, 2026 | 3.36 | 3.38 | 3.13 | 3.18 | 3.18 | 1.92% | 143,585 |
| Apr 7, 2026 | 3.20 | 3.23 | 2.94 | 3.12 | 3.12 | -6.02% | 148,254 |
| Apr 6, 2026 | 3.03 | 3.40 | 2.86 | 3.32 | 3.32 | 21.17% | 401,060 |
| Apr 2, 2026 | 2.45 | 2.90 | 2.44 | 2.74 | 2.74 | 6.61% | 133,287 |
| Apr 1, 2026 | 2.67 | 2.72 | 2.56 | 2.57 | 2.57 | -2.65% | 97,656 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.55 | 2.64 | 2.64 | 3.53% | 69,705 |
| Mar 30, 2026 | 2.56 | 2.59 | 2.51 | 2.55 | 2.55 | 2.82% | 49,147 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.47 | 2.48 | 2.48 | -6.42% | 130,133 |
| Mar 26, 2026 | 2.75 | 2.85 | 2.61 | 2.65 | 2.65 | -5.02% | 68,887 |
| Mar 25, 2026 | 2.84 | 2.90 | 2.75 | 2.79 | 2.79 | 2.57% | 57,802 |
| Mar 24, 2026 | 2.55 | 2.72 | 2.50 | 2.72 | 2.72 | 6.67% | 56,112 |
| Mar 23, 2026 | 2.50 | 2.62 | 2.49 | 2.55 | 2.55 | 6.69% | 49,047 |
| 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 |