HLS Therapeutics, Inc. HLS
TSX · Canada · Health Technology
CAD 3.89-0.31 (-7.38%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · 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 | CAD 3.89 | -7.38% | CAD 4.17 | CAD 4.20 | CAD 3.75 | 388.90K |
| 2026-09-30 | CAD 4.20 | +5.26% | CAD 4.00 | CAD 4.20 | CAD 4.00 | 104.80K |
| 2026-09-29 | CAD 3.99 | -0.25% | CAD 4.02 | CAD 4.02 | CAD 3.95 | 19.10K |
| 2026-09-28 | CAD 4.00 | -0.50% | CAD 3.99 | CAD 4.01 | CAD 3.99 | 28.20K |
| 2026-09-25 | CAD 4.02 | +2.03% | CAD 4.00 | CAD 4.04 | CAD 3.94 | 370.30K |
| 2026-09-24 | CAD 3.94 | -0.25% | CAD 3.92 | CAD 4.00 | CAD 3.91 | 49.90K |
| 2026-09-23 | CAD 3.95 | -0.25% | CAD 4.00 | CAD 4.00 | CAD 3.86 | 12.60K |
| 2026-09-22 | CAD 3.96 | -0.25% | CAD 3.97 | CAD 4.01 | CAD 3.96 | 8.70K |
| 2026-09-21 | CAD 3.97 | +1.53% | CAD 4.00 | CAD 4.02 | CAD 3.95 | 14.10K |
| 2026-09-18 | CAD 3.91 | -2.01% | CAD 4.01 | CAD 4.02 | CAD 3.91 | 27.50K |
| 2026-09-17 | CAD 3.99 | -0.99% | CAD 4.05 | CAD 4.05 | CAD 3.99 | 8.50K |
| 2026-09-16 | CAD 4.03 | -1.47% | CAD 4.00 | CAD 4.06 | CAD 4.00 | 1.60K |
| 2026-09-15 | CAD 4.09 | -1.45% | CAD 4.15 | CAD 4.20 | CAD 4.07 | 241.90K |
| 2026-09-14 | CAD 4.15 | +6.41% | CAD 3.90 | CAD 4.18 | CAD 3.90 | 54.50K |
| 2026-09-11 | CAD 3.90 | +4.56% | CAD 3.72 | CAD 3.97 | CAD 3.70 | 144.40K |
| 2026-09-10 | CAD 3.73 | -0.53% | CAD 3.93 | CAD 3.93 | CAD 3.72 | 30.70K |
| 2026-09-09 | CAD 3.75 | -0.79% | CAD 3.75 | CAD 3.86 | CAD 3.73 | 17.20K |
| 2026-09-08 | CAD 3.78 | +2.16% | CAD 3.76 | CAD 3.90 | CAD 3.74 | 16.30K |
| 2026-09-04 | CAD 3.70 | +2.78% | CAD 3.65 | CAD 3.77 | CAD 3.60 | 68.60K |
| 2026-09-03 | CAD 3.60 | -0.28% | CAD 3.70 | CAD 3.70 | CAD 3.58 | 18.00K |
| 2026-09-02 | CAD 3.61 | -3.73% | CAD 3.70 | CAD 3.70 | CAD 3.61 | 8.80K |
| 2026-09-01 | CAD 3.75 | 0.00% | CAD 3.72 | CAD 3.75 | CAD 3.64 | 17.40K |
| 2026-08-31 | CAD 3.75 | -1.06% | CAD 3.70 | CAD 3.79 | CAD 3.68 | 29.10K |
| 2026-08-28 | CAD 3.79 | +2.43% | CAD 3.88 | CAD 3.88 | CAD 3.65 | 52.00K |
| 2026-08-27 | CAD 3.70 | +1.37% | CAD 3.72 | CAD 3.92 | CAD 3.65 | 34.90K |
| 2026-08-26 | CAD 3.65 | -4.95% | CAD 3.70 | CAD 3.84 | CAD 3.65 | 17.60K |
| 2026-08-25 | CAD 3.84 | +4.07% | CAD 3.71 | CAD 3.84 | CAD 3.65 | 36.50K |
| 2026-08-24 | CAD 3.69 | -1.60% | CAD 3.70 | CAD 3.77 | CAD 3.64 | 113.80K |
| 2026-08-21 | CAD 3.75 | -4.82% | CAD 3.92 | CAD 3.92 | CAD 3.56 | 126.80K |
| 2026-08-20 | CAD 3.94 | +1.81% | CAD 3.88 | CAD 3.95 | CAD 3.71 | 59.90K |
| 2026-08-19 | CAD 3.87 | -0.77% | CAD 3.93 | CAD 3.94 | CAD 3.71 | 40.70K |
| 2026-08-18 | CAD 3.90 | 0.00% | CAD 3.97 | CAD 3.97 | CAD 3.76 | 12.80K |
| 2026-08-17 | CAD 3.90 | 0.00% | CAD 3.90 | CAD 3.98 | CAD 3.79 | 567.60K |
| 2026-08-14 | CAD 3.90 | +0.78% | CAD 3.90 | CAD 3.99 | CAD 3.88 | 35.70K |
| 2026-08-13 | CAD 3.87 | -2.76% | CAD 3.99 | CAD 4.00 | CAD 3.77 | 288.00K |
| 2026-08-12 | CAD 3.98 | +3.92% | CAD 4.12 | CAD 4.12 | CAD 3.86 | 226.50K |
| 2026-08-11 | CAD 3.83 | -2.30% | CAD 4.00 | CAD 4.06 | CAD 3.81 | 6.80K |
| 2026-08-10 | CAD 3.92 | -2.73% | CAD 4.03 | CAD 4.03 | CAD 3.92 | 13.40K |
| 2026-08-07 | CAD 4.03 | +0.75% | CAD 4.29 | CAD 4.29 | CAD 4.02 | 900 |
| 2026-08-06 | CAD 4.00 | -2.91% | CAD 4.12 | CAD 4.17 | CAD 3.99 | 4.80K |
| 2026-08-05 | CAD 4.12 | 0.00% | CAD 4.12 | CAD 4.12 | CAD 4.12 | 300 |
| 2026-08-04 | CAD 4.12 | -1.90% | CAD 4.12 | CAD 4.13 | CAD 4.12 | 500 |
| 2026-07-31 | CAD 4.20 | 0.00% | CAD 4.20 | CAD 4.21 | CAD 4.08 | 5.00K |
| 2026-07-30 | CAD 4.20 | -1.18% | CAD 4.26 | CAD 4.27 | CAD 4.17 | 12.70K |
| 2026-07-29 | CAD 4.25 | +0.95% | CAD 4.20 | CAD 4.25 | CAD 4.09 | 6.20K |
| 2026-07-28 | CAD 4.21 | +0.48% | CAD 4.20 | CAD 4.22 | CAD 4.14 | 13.50K |
| 2026-07-27 | CAD 4.19 | +1.95% | CAD 4.09 | CAD 4.19 | CAD 4.07 | 4.10K |
| 2026-07-24 | CAD 4.11 | 0.00% | CAD 4.15 | CAD 4.15 | CAD 4.05 | 2.50K |
| 2026-07-23 | CAD 4.11 | -2.38% | CAD 4.15 | CAD 4.24 | CAD 4.10 | 2.30K |
| 2026-07-22 | CAD 4.21 | +0.24% | CAD 4.20 | CAD 4.21 | CAD 4.06 | 8.60K |
| 2026-07-21 | CAD 4.20 | +2.19% | CAD 4.20 | CAD 4.23 | CAD 4.18 | 9.20K |
| 2026-07-20 | CAD 4.11 | 0.00% | CAD 4.23 | CAD 4.23 | CAD 4.03 | 8.70K |
| 2026-07-17 | CAD 4.11 | -1.20% | CAD 4.25 | CAD 4.25 | CAD 4.11 | 5.10K |
| 2026-07-16 | CAD 4.16 | -0.95% | CAD 4.17 | CAD 4.22 | CAD 4.15 | 13.20K |
| 2026-07-15 | CAD 4.20 | +1.45% | CAD 4.24 | CAD 4.25 | CAD 4.20 | 500 |
| 2026-07-14 | CAD 4.14 | -2.13% | CAD 4.23 | CAD 4.27 | CAD 4.12 | 9.00K |
| 2026-07-13 | CAD 4.23 | -1.86% | CAD 4.30 | CAD 4.30 | CAD 4.23 | 2.30K |
| 2026-07-10 | CAD 4.31 | +0.70% | CAD 4.30 | CAD 4.39 | CAD 4.30 | 30.00K |
| 2026-07-09 | CAD 4.28 | -0.23% | CAD 4.30 | CAD 4.30 | CAD 4.28 | 8.40K |
| 2026-07-08 | CAD 4.29 | -0.23% | CAD 4.29 | CAD 4.30 | CAD 4.20 | 6.40K |
| 2026-07-07 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.24 | 4.90K |
| 2026-07-06 | CAD 4.30 | +2.38% | CAD 4.22 | CAD 4.30 | CAD 4.17 | 20.20K |
| 2026-07-03 | CAD 4.20 | -1.18% | CAD 4.17 | CAD 4.22 | CAD 4.17 | 1.90K |
| 2026-07-02 | CAD 4.25 | -3.63% | CAD 4.39 | CAD 4.39 | CAD 4.11 | 17.30K |
| 2026-06-30 | CAD 4.41 | +3.52% | CAD 4.21 | CAD 4.41 | CAD 4.00 | 323.30K |
| 2026-06-29 | CAD 4.26 | +2.90% | CAD 4.16 | CAD 4.30 | CAD 4.00 | 27.40K |
| 2026-06-26 | CAD 4.14 | -2.82% | CAD 4.29 | CAD 4.29 | CAD 4.14 | 7.80K |
| 2026-06-25 | CAD 4.26 | -1.39% | CAD 4.30 | CAD 4.30 | CAD 4.21 | 3.30K |
| 2026-06-24 | CAD 4.32 | -2.26% | CAD 4.44 | CAD 4.44 | CAD 4.21 | 8.10K |
| 2026-06-23 | CAD 4.42 | -1.12% | CAD 4.99 | CAD 4.99 | CAD 4.36 | 12.70K |
| 2026-06-22 | CAD 4.47 | +3.00% | CAD 4.46 | CAD 4.56 | CAD 4.44 | 10.60K |
| 2026-06-19 | CAD 4.34 | +1.17% | CAD 4.25 | CAD 4.42 | CAD 4.21 | 2.50K |
| 2026-06-18 | CAD 4.29 | -2.28% | CAD 5.04 | CAD 5.04 | CAD 4.12 | 1.32M |
| 2026-06-17 | CAD 4.39 | 0.00% | CAD 4.40 | CAD 4.44 | CAD 4.35 | 11.10K |
| 2026-06-16 | CAD 4.39 | +2.09% | CAD 5.25 | CAD 5.25 | CAD 4.24 | 50.70K |
| 2026-06-15 | CAD 4.30 | -1.38% | CAD 4.35 | CAD 4.37 | CAD 4.11 | 34.80K |
| 2026-06-12 | CAD 4.36 | -2.02% | CAD 4.35 | CAD 4.36 | CAD 4.28 | 6.60K |
| 2026-06-11 | CAD 4.45 | +2.30% | CAD 4.35 | CAD 4.45 | CAD 4.32 | 27.40K |
| 2026-06-10 | CAD 4.35 | 0.00% | CAD 4.35 | CAD 4.41 | CAD 4.34 | 5.20K |
| 2026-06-09 | CAD 4.35 | -1.36% | CAD 4.35 | CAD 4.35 | CAD 4.35 | 200 |
| 2026-06-08 | CAD 4.41 | -1.34% | CAD 4.40 | CAD 4.41 | CAD 4.35 | 3.00K |
| 2026-06-05 | CAD 4.47 | +1.02% | CAD 4.39 | CAD 4.47 | CAD 4.34 | 11.20K |
| 2026-06-04 | CAD 4.43 | -0.11% | CAD 4.45 | CAD 4.45 | CAD 4.38 | 900 |
| 2026-06-03 | CAD 4.43 | -0.23% | CAD 4.41 | CAD 4.43 | CAD 4.31 | 6.90K |
| 2026-06-02 | CAD 4.44 | -0.22% | CAD 4.42 | CAD 4.44 | CAD 4.38 | 4.10K |
| 2026-06-01 | CAD 4.45 | -3.05% | CAD 4.69 | CAD 4.69 | CAD 4.45 | 3.90K |
| 2026-05-29 | CAD 4.59 | +0.88% | CAD 4.60 | CAD 4.60 | CAD 4.48 | 2.60K |
| 2026-05-28 | CAD 4.55 | 0.00% | CAD 4.55 | CAD 4.57 | CAD 4.55 | 2.20K |
| 2026-05-27 | CAD 4.55 | -1.94% | CAD 4.50 | CAD 4.55 | CAD 4.49 | 5.60K |
| 2026-05-26 | CAD 4.64 | -0.22% | CAD 4.59 | CAD 4.64 | CAD 4.55 | 3.20K |