Helios Fairfax Partners Corp. HFPC.U
TSX · Kanada · Finanzen
$2,200,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 500 |
| 2026-09-30 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-09-29 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-09-28 | $2,20 | 0,00 % | $2,22 | $2,25 | $2,20 | 8,60K |
| 2026-09-25 | $2,20 | +2,33 % | $2,20 | $2,20 | $2,20 | 4,40K |
| 2026-09-24 | $2,15 | -1,38 % | $2,18 | $2,18 | $2,15 | 1,20K |
| 2026-09-23 | $2,18 | 0,00 % | $2,18 | $2,18 | $2,18 | 4,40K |
| 2026-09-22 | $2,18 | 0,00 % | $2,18 | $2,18 | $2,18 | 4,10K |
| 2026-09-21 | $2,18 | +0,93 % | $2,18 | $2,18 | $2,18 | 500 |
| 2026-09-18 | $2,16 | -0,92 % | $2,18 | $2,18 | $2,16 | 800 |
| 2026-09-17 | $2,18 | 0,00 % | $2,18 | $2,18 | $2,18 | 1,00K |
| 2026-09-16 | $2,18 | +1,40 % | $2,18 | $2,18 | $2,18 | 800 |
| 2026-09-15 | $2,15 | -4,44 % | $2,20 | $2,21 | $2,15 | 8,10K |
| 2026-09-14 | $2,25 | +4,65 % | $2,17 | $2,25 | $2,17 | 5,10K |
| 2026-09-11 | $2,15 | -0,46 % | $2,16 | $2,19 | $2,15 | 9,70K |
| 2026-09-10 | $2,16 | +2,86 % | $2,15 | $2,16 | $2,15 | 11,70K |
| 2026-09-09 | $2,10 | +1,94 % | $2,10 | $2,10 | $2,10 | 4,00K |
| 2026-09-08 | $2,06 | 0,00 % | $2,06 | $2,06 | $2,06 | 0 |
| 2026-09-04 | $2,06 | 0,00 % | $2,06 | $2,06 | $2,06 | 0 |
| 2026-09-03 | $2,06 | +0,49 % | $2,06 | $2,06 | $2,06 | 500 |
| 2026-09-02 | $2,05 | 0,00 % | $2,05 | $2,05 | $2,05 | 4,30K |
| 2026-09-01 | $2,05 | 0,00 % | $1,96 | $2,05 | $1,96 | 2,90K |
| 2026-08-31 | $2,05 | +3,02 % | $2,05 | $2,05 | $2,05 | 2,50K |
| 2026-08-28 | $1,99 | 0,00 % | $1,99 | $1,99 | $1,99 | 0 |
| 2026-08-27 | $1,99 | -1,49 % | $1,99 | $1,99 | $1,99 | 7,50K |
| 2026-08-26 | $2,02 | 0,00 % | $2,02 | $2,02 | $2,02 | 0 |
| 2026-08-25 | $2,02 | -0,49 % | $2,02 | $2,02 | $2,02 | 10,00K |
| 2026-08-24 | $2,03 | -3,79 % | $2,00 | $2,03 | $2,00 | 9,70K |
| 2026-08-21 | $2,11 | +0,48 % | $2,10 | $2,11 | $2,05 | 4,70K |
| 2026-08-20 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,10 | 4,00K |
| 2026-08-19 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,10 | 0 |
| 2026-08-18 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,10 | 1,50K |
| 2026-08-17 | $2,10 | +2,44 % | $2,05 | $2,10 | $2,05 | 2,70K |
| 2026-08-14 | $2,05 | 0,00 % | $2,05 | $2,05 | $2,05 | 600 |
| 2026-08-13 | $2,05 | 0,00 % | $2,05 | $2,05 | $2,05 | 0 |
| 2026-08-12 | $2,05 | +2,50 % | $2,04 | $2,12 | $2,04 | 21,10K |
| 2026-08-11 | $2,00 | -2,44 % | $2,00 | $2,00 | $2,00 | 400 |
| 2026-08-10 | $2,05 | 0,00 % | $2,05 | $2,05 | $2,05 | 0 |
| 2026-08-07 | $2,05 | 0,00 % | $2,05 | $2,05 | $2,05 | 0 |
| 2026-08-06 | $2,05 | -2,38 % | $2,00 | $2,05 | $2,00 | 1,70K |
| 2026-08-05 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,10 | 0 |
| 2026-08-04 | $2,10 | +0,48 % | $2,10 | $2,10 | $2,10 | 400 |
| 2026-07-31 | $2,09 | +9,42 % | $1,97 | $2,09 | $1,97 | 300 |
| 2026-07-30 | $1,91 | -6,83 % | $2,09 | $2,14 | $1,91 | 14,10K |
| 2026-07-29 | $2,05 | -0,49 % | $2,05 | $2,05 | $2,05 | 7,70K |
| 2026-07-28 | $2,06 | +3,00 % | $2,05 | $2,17 | $2,05 | 5,30K |
| 2026-07-27 | $2,00 | 0,00 % | $2,00 | $2,00 | $2,00 | 9,80K |
| 2026-07-24 | $2,00 | +5,26 % | $1,95 | $2,00 | $1,95 | 300 |
| 2026-07-23 | $1,90 | +11,76 % | $1,71 | $2,22 | $1,71 | 106,30K |
| 2026-07-22 | $1,70 | 0,00 % | $1,70 | $1,70 | $1,70 | 4,00K |
| 2026-07-21 | $1,70 | -0,58 % | $1,70 | $1,70 | $1,70 | 10,20K |
| 2026-07-20 | $1,71 | +0,59 % | $1,76 | $1,76 | $1,71 | 1,10K |
| 2026-07-17 | $1,70 | 0,00 % | $1,70 | $1,70 | $1,70 | 0 |
| 2026-07-16 | $1,70 | -0,58 % | $1,71 | $1,71 | $1,70 | 28,30K |
| 2026-07-15 | $1,71 | 0,00 % | $1,71 | $1,71 | $1,71 | 0 |
| 2026-07-14 | $1,71 | 0,00 % | $1,71 | $1,71 | $1,71 | 500 |
| 2026-07-13 | $1,71 | -2,29 % | $1,74 | $1,74 | $1,71 | 600 |
| 2026-07-10 | $1,75 | 0,00 % | $1,75 | $1,75 | $1,75 | 10,90K |
| 2026-07-09 | $1,75 | -2,78 % | $1,79 | $1,79 | $1,75 | 500 |
| 2026-07-08 | $1,80 | 0,00 % | $1,80 | $1,80 | $1,80 | 9,40K |
| 2026-07-07 | $1,80 | 0,00 % | $1,80 | $1,80 | $1,80 | 0 |
| 2026-07-06 | $1,80 | -2,70 % | $1,85 | $1,85 | $1,80 | 2,10K |
| 2026-07-03 | $1,85 | 0,00 % | $1,85 | $1,85 | $1,85 | 14,80K |
| 2026-07-02 | $1,85 | +2,78 % | $1,85 | $1,85 | $1,85 | 400 |
| 2026-06-30 | $1,80 | +2,86 % | $1,80 | $1,80 | $1,80 | 500 |
| 2026-06-29 | $1,75 | 0,00 % | $1,75 | $1,80 | $1,75 | 3,40K |
| 2026-06-26 | $1,75 | -3,85 % | $1,75 | $1,75 | $1,75 | 3,20K |
| 2026-06-25 | $1,82 | +1,11 % | $1,82 | $1,82 | $1,82 | 71,00K |
| 2026-06-24 | $1,80 | +7,78 % | $1,76 | $1,80 | $1,76 | 16,60K |
| 2026-06-23 | $1,67 | 0,00 % | $1,67 | $1,67 | $1,67 | 0 |
| 2026-06-22 | $1,67 | -1,76 % | $1,67 | $1,67 | $1,67 | 1,50K |
| 2026-06-19 | $1,70 | 0,00 % | $1,70 | $1,70 | $1,70 | 0 |
| 2026-06-18 | $1,70 | 0,00 % | $1,70 | $1,70 | $1,70 | 0 |
| 2026-06-17 | $1,70 | 0,00 % | $1,70 | $1,70 | $1,70 | 3,40K |
| 2026-06-16 | $1,70 | 0,00 % | $1,76 | $1,76 | $1,70 | 14,60K |
| 2026-06-15 | $1,70 | -2,30 % | $1,75 | $1,75 | $1,67 | 15,60K |
| 2026-06-12 | $1,74 | +2,96 % | $1,69 | $1,74 | $1,69 | 44,20K |
| 2026-06-11 | $1,69 | 0,00 % | $1,69 | $1,69 | $1,69 | 0 |
| 2026-06-10 | $1,69 | +4,97 % | $1,69 | $1,69 | $1,69 | 100 |
| 2026-06-09 | $1,61 | 0,00 % | $1,61 | $1,61 | $1,61 | 0 |
| 2026-06-08 | $1,61 | -1,83 % | $1,64 | $1,64 | $1,60 | 9,70K |
| 2026-06-05 | $1,64 | +0,61 % | $1,64 | $1,64 | $1,64 | 1,00K |
| 2026-06-04 | $1,63 | -5,23 % | $1,62 | $1,63 | $1,62 | 1,10K |
| 2026-06-03 | $1,72 | -0,58 % | $1,73 | $1,73 | $1,72 | 5,20K |
| 2026-06-02 | $1,73 | +2,98 % | $1,69 | $1,73 | $1,68 | 26,70K |
| 2026-06-01 | $1,68 | -0,59 % | $1,70 | $1,70 | $1,68 | 1,50K |
| 2026-05-29 | $1,69 | +5,63 % | $1,64 | $1,69 | $1,60 | 25,90K |
| 2026-05-28 | $1,60 | +6,67 % | $1,55 | $1,69 | $1,55 | 43,30K |
| 2026-05-27 | $1,50 | -9,09 % | $1,64 | $1,64 | $1,50 | 591,70K |
| 2026-05-26 | $1,65 | -2,37 % | $1,69 | $1,69 | $1,65 | 10,80K |