Hydreight Technologies Inc. (TSXV:NURS)
Canada · Delayed Price · Currency is CAD 3.640
+0.180 (5.20%)
Oct 9, 2026, 3:59 PM EST
Hydreight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.17 | 4.20 | 4.09 | 4.11 | 4.11 | -1.44% | 93,767 |
| Aug 18, 2026 | 4.14 | 4.22 | 4.00 | 4.17 | 4.17 | 0.48% | 87,329 |
| Aug 17, 2026 | 3.94 | 4.15 | 3.94 | 4.15 | 4.15 | 6.68% | 91,660 |
| Aug 14, 2026 | 3.84 | 4.06 | 3.83 | 3.89 | 3.89 | 1.83% | 137,845 |
| Aug 13, 2026 | 3.87 | 3.97 | 3.80 | 3.82 | 3.82 | -0.78% | 43,231 |
| Aug 12, 2026 | 3.96 | 4.00 | 3.85 | 3.85 | 3.85 | -2.78% | 30,843 |
| Aug 11, 2026 | 3.84 | 3.96 | 3.80 | 3.96 | 3.96 | 3.94% | 65,420 |
| Aug 10, 2026 | 4.12 | 4.13 | 3.79 | 3.81 | 3.81 | -3.54% | 75,987 |
| Aug 7, 2026 | 3.90 | 4.10 | 3.90 | 3.95 | 3.95 | 3.40% | 137,916 |
| Aug 6, 2026 | 3.68 | 3.94 | 3.62 | 3.82 | 3.82 | 2.14% | 122,472 |
| Aug 5, 2026 | 3.95 | 3.95 | 3.73 | 3.74 | 3.74 | -3.86% | 93,479 |
| Aug 4, 2026 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | -2.51% | 155,576 |
| Jul 31, 2026 | 4.03 | 4.05 | 3.87 | 3.99 | 3.99 | -1.24% | 85,293 |
| Jul 30, 2026 | 4.10 | 4.17 | 4.00 | 4.04 | 4.04 | -1.46% | 75,407 |