Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 4.530
-0.020 (-0.44%)
Jul 21, 2026, 3:29 PM EST
Hydreight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.69 | 4.69 | 4.48 | 4.55 | - | - | 1,750 |
| Jul 20, 2026 | 4.60 | 4.63 | 4.45 | 4.55 | 4.55 | -0.44% | 85,522 |
| Jul 17, 2026 | 4.75 | 4.75 | 4.41 | 4.57 | 4.57 | -3.79% | 149,808 |
| Jul 16, 2026 | 4.80 | 4.81 | 4.70 | 4.75 | 4.75 | -1.04% | 37,516 |
| Jul 15, 2026 | 4.84 | 4.84 | 4.70 | 4.80 | 4.80 | 2.35% | 74,264 |
| Jul 14, 2026 | 4.79 | 4.90 | 4.51 | 4.69 | 4.69 | -2.29% | 319,808 |
| Jul 13, 2026 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | 0.42% | 71,832 |
| Jul 10, 2026 | 4.76 | 4.84 | 4.68 | 4.78 | 4.78 | -0.42% | 38,548 |
| Jul 9, 2026 | 4.66 | 4.80 | 4.55 | 4.80 | 4.80 | 3.23% | 71,519 |
| Jul 8, 2026 | 4.63 | 4.70 | 4.56 | 4.65 | 4.65 | 0.43% | 70,512 |
| Jul 7, 2026 | 4.52 | 4.63 | 4.51 | 4.63 | 4.63 | 2.32% | 109,596 |
| Jul 6, 2026 | 4.58 | 4.65 | 4.50 | 4.53 | 4.53 | -1.84% | 30,567 |
| Jul 3, 2026 | 4.55 | 4.72 | 4.52 | 4.61 | 4.61 | 1.32% | 17,051 |
| Jul 2, 2026 | 4.76 | 4.80 | 4.49 | 4.55 | 4.55 | -4.61% | 48,832 |
| Jun 30, 2026 | 4.60 | 4.80 | 4.55 | 4.77 | 4.77 | 3.70% | 103,889 |
| Jun 29, 2026 | 4.31 | 4.65 | 4.30 | 4.60 | 4.60 | 8.11% | 114,347 |
| Jun 26, 2026 | 4.24 | 4.35 | 4.22 | 4.26 | 4.26 | -1.05% | 30,325 |
| Jun 25, 2026 | 4.40 | 4.41 | 4.19 | 4.30 | 4.30 | - | 53,053 |
| Jun 24, 2026 | 4.31 | 4.45 | 4.17 | 4.30 | 4.30 | -0.23% | 139,242 |
| Jun 23, 2026 | 4.43 | 4.52 | 4.25 | 4.31 | 4.31 | -4.22% | 78,648 |
| Jun 22, 2026 | 4.28 | 4.50 | 4.25 | 4.50 | 4.50 | 6.13% | 96,594 |
| Jun 19, 2026 | 3.97 | 4.38 | 3.97 | 4.24 | 4.24 | 7.34% | 78,068 |
| Jun 18, 2026 | 4.06 | 4.10 | 3.94 | 3.95 | 3.95 | -2.95% | 91,997 |
| Jun 17, 2026 | 4.06 | 4.34 | 4.06 | 4.07 | 4.07 | 0.25% | 78,794 |
| Jun 16, 2026 | 4.09 | 4.14 | 4.00 | 4.06 | 4.06 | -0.49% | 41,700 |
| Jun 15, 2026 | 3.96 | 4.20 | 3.96 | 4.08 | 4.08 | 4.62% | 71,946 |
| Jun 12, 2026 | 3.90 | 4.05 | 3.86 | 3.90 | 3.90 | 0.26% | 83,244 |
| Jun 11, 2026 | 3.96 | 4.05 | 3.86 | 3.89 | 3.89 | -1.77% | 102,322 |
| Jun 10, 2026 | 4.07 | 4.15 | 3.91 | 3.96 | 3.96 | -2.70% | 128,420 |
| Jun 9, 2026 | 4.39 | 4.40 | 4.06 | 4.07 | 4.07 | -7.29% | 249,563 |
| Jun 8, 2026 | 4.51 | 4.77 | 4.32 | 4.39 | 4.39 | -3.62% | 137,543 |
| Jun 5, 2026 | 4.72 | 4.89 | 4.45 | 4.56 | 4.56 | -3.50% | 103,975 |
| Jun 4, 2026 | 4.86 | 5.00 | 4.60 | 4.72 | 4.72 | -3.87% | 113,327 |
| Jun 3, 2026 | 5.23 | 5.40 | 4.86 | 4.91 | 4.91 | -5.58% | 224,066 |
| Jun 2, 2026 | 4.96 | 5.25 | 4.66 | 5.20 | 5.20 | 9.94% | 509,855 |
| Jun 1, 2026 | 4.40 | 4.85 | 4.37 | 4.73 | 4.73 | 11.56% | 346,943 |
| May 29, 2026 | 4.26 | 4.28 | 4.09 | 4.24 | 4.24 | 0.24% | 88,634 |
| May 28, 2026 | 4.15 | 4.36 | 4.15 | 4.23 | 4.23 | 1.20% | 72,488 |
| May 27, 2026 | 4.05 | 4.32 | 3.94 | 4.18 | 4.18 | 4.24% | 210,284 |
| May 26, 2026 | 4.00 | 4.10 | 3.98 | 4.01 | 4.01 | 0.50% | 37,540 |
| May 25, 2026 | 4.00 | 4.15 | 3.96 | 3.99 | 3.99 | -0.25% | 59,635 |
| May 22, 2026 | 3.95 | 4.03 | 3.86 | 4.00 | 4.00 | 2.56% | 62,072 |
| 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 |