Helix BioPharma Corp. HBP
TSX · Kanada · Sağlık Teknolojisi
CAD 0,9500+0,04 (+%4,40)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0,95 | +%4,40 | CAD 0,91 | CAD 0,97 | CAD 0,91 | 35,70K |
| 2026-09-30 | CAD 0,91 | -%14,15 | CAD 0,96 | CAD 1,10 | CAD 0,91 | 42,20K |
| 2026-09-29 | CAD 1,06 | -%7,02 | CAD 0,95 | CAD 1,13 | CAD 0,92 | 63,10K |
| 2026-09-28 | CAD 1,14 | +%10,68 | CAD 1,00 | CAD 1,14 | CAD 0,96 | 14,90K |
| 2026-09-25 | CAD 1,03 | -%6,36 | CAD 0,99 | CAD 1,08 | CAD 0,99 | 1,50K |
| 2026-09-24 | CAD 1,10 | %0,00 | CAD 1,01 | CAD 1,11 | CAD 0,97 | 37,80K |
| 2026-09-23 | CAD 1,10 | -%5,98 | CAD 1,17 | CAD 1,18 | CAD 1,10 | 54,10K |
| 2026-09-22 | CAD 1,17 | -%19,31 | CAD 1,48 | CAD 1,58 | CAD 1,17 | 30,20K |
| 2026-09-21 | CAD 1,45 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,45 | 600 |
| 2026-09-18 | CAD 1,45 | +%3,57 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 100 |
| 2026-09-17 | CAD 1,40 | %0,00 | CAD 1,54 | CAD 1,54 | CAD 1,40 | 500 |
| 2026-09-16 | CAD 1,40 | +%1,45 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 100 |
| 2026-09-15 | CAD 1,38 | -%1,43 | CAD 1,40 | CAD 1,53 | CAD 1,38 | 7,20K |
| 2026-09-14 | CAD 1,40 | -%3,45 | CAD 1,43 | CAD 1,43 | CAD 1,40 | 1,10K |
| 2026-09-11 | CAD 1,45 | -%4,61 | CAD 1,56 | CAD 1,56 | CAD 1,43 | 3,80K |
| 2026-09-10 | CAD 1,52 | -%6,75 | CAD 1,60 | CAD 1,60 | CAD 1,49 | 6,20K |
| 2026-09-09 | CAD 1,63 | -%9,44 | CAD 1,75 | CAD 1,75 | CAD 1,58 | 5,50K |
| 2026-09-08 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,81 | CAD 1,64 | 3,30K |
| 2026-09-04 | CAD 1,80 | -%2,70 | CAD 1,90 | CAD 1,90 | CAD 1,80 | 300 |
| 2026-09-03 | CAD 1,85 | -%9,76 | CAD 1,98 | CAD 1,98 | CAD 1,84 | 3,20K |
| 2026-09-02 | CAD 2,05 | +%14,53 | CAD 2,04 | CAD 2,05 | CAD 2,04 | 700 |
| 2026-09-01 | CAD 1,79 | -%7,25 | CAD 1,85 | CAD 1,85 | CAD 1,72 | 2,90K |
| 2026-08-31 | CAD 1,93 | +%1,58 | CAD 1,93 | CAD 1,93 | CAD 1,88 | 1,70K |
| 2026-08-28 | CAD 1,90 | %0,00 | CAD 1,86 | CAD 1,90 | CAD 1,81 | 1,60K |
| 2026-08-27 | CAD 1,90 | -%2,06 | CAD 1,95 | CAD 1,95 | CAD 1,90 | 200 |
| 2026-08-26 | CAD 1,94 | -%2,51 | CAD 1,94 | CAD 1,95 | CAD 1,94 | 5,80K |
| 2026-08-25 | CAD 1,99 | -%1,00 | CAD 1,98 | CAD 2,03 | CAD 1,76 | 8,00K |
| 2026-08-24 | CAD 2,01 | +%2,03 | CAD 1,98 | CAD 2,02 | CAD 1,83 | 1,40K |
| 2026-08-21 | CAD 1,97 | -%1,50 | CAD 2,04 | CAD 2,05 | CAD 1,91 | 2,50K |
| 2026-08-20 | CAD 2,00 | %0,00 | CAD 2,00 | CAD 2,03 | CAD 2,00 | 500 |
| 2026-08-19 | CAD 2,00 | %0,00 | CAD 2,00 | CAD 2,02 | CAD 2,00 | 2,20K |
| 2026-08-18 | CAD 2,00 | -%0,99 | CAD 2,06 | CAD 2,08 | CAD 1,99 | 7,10K |
| 2026-08-17 | CAD 2,02 | +%8,02 | CAD 1,94 | CAD 2,08 | CAD 1,86 | 6,70K |
| 2026-08-14 | CAD 1,87 | +%3,89 | CAD 1,78 | CAD 1,94 | CAD 1,78 | 3,20K |
| 2026-08-13 | CAD 1,80 | +%5,88 | CAD 1,70 | CAD 1,80 | CAD 1,68 | 1,50K |
| 2026-08-12 | CAD 1,70 | +%2,41 | CAD 1,68 | CAD 1,70 | CAD 1,66 | 1,30K |
| 2026-08-11 | CAD 1,66 | %0,00 | CAD 1,57 | CAD 1,66 | CAD 1,57 | 2,40K |
| 2026-08-10 | CAD 1,66 | +%3,75 | CAD 1,59 | CAD 1,66 | CAD 1,59 | 3,40K |
| 2026-08-07 | CAD 1,60 | +%3,23 | CAD 1,64 | CAD 1,64 | CAD 1,58 | 900 |
| 2026-08-06 | CAD 1,55 | +%0,65 | CAD 1,57 | CAD 1,58 | CAD 1,50 | 1,90K |
| 2026-08-05 | CAD 1,54 | +%4,05 | CAD 1,46 | CAD 1,65 | CAD 1,42 | 5,70K |
| 2026-08-04 | CAD 1,48 | -%1,33 | CAD 1,48 | CAD 1,48 | CAD 1,48 | 400 |
| 2026-07-31 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 0 |
| 2026-07-30 | CAD 1,50 | %0,00 | CAD 1,44 | CAD 1,50 | CAD 1,44 | 1,40K |
| 2026-07-29 | CAD 1,50 | +%3,45 | CAD 1,45 | CAD 1,50 | CAD 1,44 | 500 |
| 2026-07-28 | CAD 1,45 | +%0,69 | CAD 1,45 | CAD 1,45 | CAD 1,44 | 1,10K |
| 2026-07-27 | CAD 1,44 | +%1,41 | CAD 1,41 | CAD 1,44 | CAD 1,41 | 300 |
| 2026-07-24 | CAD 1,42 | -%1,39 | CAD 1,42 | CAD 1,42 | CAD 1,42 | 200 |
| 2026-07-23 | CAD 1,44 | +%2,86 | CAD 1,44 | CAD 1,44 | CAD 1,41 | 1,10K |
| 2026-07-22 | CAD 1,40 | %0,00 | CAD 1,43 | CAD 1,43 | CAD 1,40 | 200 |
| 2026-07-21 | CAD 1,40 | -%2,10 | CAD 1,10 | CAD 1,44 | CAD 1,10 | 2,40K |
| 2026-07-20 | CAD 1,43 | +%2,14 | CAD 1,37 | CAD 1,43 | CAD 1,20 | 1,00K |
| 2026-07-17 | CAD 1,40 | -%1,41 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 100 |
| 2026-07-16 | CAD 1,42 | +%1,43 | CAD 1,30 | CAD 1,42 | CAD 1,30 | 200 |
| 2026-07-15 | CAD 1,40 | -%2,78 | CAD 1,41 | CAD 1,41 | CAD 1,40 | 300 |
| 2026-07-14 | CAD 1,44 | %0,00 | CAD 1,44 | CAD 1,44 | CAD 1,37 | 900 |
| 2026-07-13 | CAD 1,44 | %0,00 | CAD 1,44 | CAD 1,44 | CAD 1,44 | 0 |
| 2026-07-10 | CAD 1,44 | +%3,60 | CAD 1,42 | CAD 1,44 | CAD 1,42 | 200 |
| 2026-07-09 | CAD 1,39 | -%4,14 | CAD 1,40 | CAD 1,40 | CAD 1,25 | 1,80K |
| 2026-07-08 | CAD 1,45 | +%3,57 | CAD 1,37 | CAD 1,45 | CAD 1,36 | 1,40K |
| 2026-07-07 | CAD 1,40 | -%2,10 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 100 |
| 2026-07-06 | CAD 1,43 | +%2,14 | CAD 1,43 | CAD 1,43 | CAD 1,43 | 200 |
| 2026-07-03 | CAD 1,40 | +%2,19 | CAD 1,35 | CAD 1,43 | CAD 1,35 | 800 |
| 2026-07-02 | CAD 1,37 | -%5,52 | CAD 1,40 | CAD 1,40 | CAD 1,37 | 900 |
| 2026-06-30 | CAD 1,45 | %0,00 | CAD 1,43 | CAD 1,45 | CAD 1,40 | 1,00K |
| 2026-06-29 | CAD 1,45 | %0,00 | CAD 1,40 | CAD 1,45 | CAD 1,39 | 1,50K |
| 2026-06-26 | CAD 1,45 | +%5,07 | CAD 1,42 | CAD 1,45 | CAD 1,29 | 1,70K |
| 2026-06-25 | CAD 1,38 | +%3,76 | CAD 1,30 | CAD 1,45 | CAD 1,20 | 1,50K |
| 2026-06-24 | CAD 1,33 | -%5,67 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 5,00K |
| 2026-06-23 | CAD 1,41 | -%6,00 | CAD 1,42 | CAD 1,42 | CAD 1,21 | 3,70K |
| 2026-06-22 | CAD 1,50 | +%5,63 | CAD 1,39 | CAD 1,50 | CAD 1,39 | 500 |
| 2026-06-19 | CAD 1,42 | %0,00 | CAD 1,40 | CAD 1,42 | CAD 1,40 | 1,10K |
| 2026-06-18 | CAD 1,42 | -%4,70 | CAD 1,45 | CAD 1,45 | CAD 1,42 | 400 |
| 2026-06-17 | CAD 1,49 | -%0,67 | CAD 1,49 | CAD 1,49 | CAD 1,48 | 300 |
| 2026-06-16 | CAD 1,50 | +%0,67 | CAD 1,52 | CAD 1,52 | CAD 1,40 | 1,10K |
| 2026-06-15 | CAD 1,49 | -%5,70 | CAD 1,50 | CAD 1,50 | CAD 1,46 | 700 |
| 2026-06-12 | CAD 1,58 | %0,00 | CAD 1,58 | CAD 1,58 | CAD 1,58 | 0 |
| 2026-06-11 | CAD 1,58 | +%3,95 | CAD 1,58 | CAD 1,58 | CAD 1,58 | 300 |
| 2026-06-10 | CAD 1,52 | +%1,33 | CAD 1,50 | CAD 1,52 | CAD 1,50 | 200 |
| 2026-06-09 | CAD 1,50 | -%1,96 | CAD 1,52 | CAD 1,53 | CAD 1,50 | 300 |
| 2026-06-08 | CAD 1,53 | -%3,16 | CAD 1,50 | CAD 1,53 | CAD 1,50 | 200 |
| 2026-06-05 | CAD 1,58 | +%0,64 | CAD 1,55 | CAD 1,58 | CAD 1,55 | 1,50K |
| 2026-06-04 | CAD 1,57 | -%0,63 | CAD 1,58 | CAD 1,58 | CAD 1,57 | 600 |
| 2026-06-03 | CAD 1,58 | %0,00 | CAD 1,58 | CAD 1,58 | CAD 1,58 | 0 |
| 2026-06-02 | CAD 1,58 | +%1,28 | CAD 1,55 | CAD 1,58 | CAD 1,52 | 1,60K |
| 2026-06-01 | CAD 1,56 | -%4,29 | CAD 1,56 | CAD 1,56 | CAD 1,50 | 5,30K |
| 2026-05-29 | CAD 1,63 | %0,00 | CAD 1,63 | CAD 1,63 | CAD 1,63 | 0 |
| 2026-05-28 | CAD 1,63 | -%0,61 | CAD 1,60 | CAD 1,63 | CAD 1,55 | 1,70K |
| 2026-05-27 | CAD 1,64 | +%0,61 | CAD 1,64 | CAD 1,64 | CAD 1,64 | 100 |
| 2026-05-26 | CAD 1,63 | %0,00 | CAD 1,63 | CAD 1,63 | CAD 1,63 | 0 |