Helios Fairfax Partners Corp. HFPC.U
TSX · Canada · Finance
$2.200.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |