Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helius Medical Technologies Inc (TSX: HSM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.89 22.20 21.79 22.20 3,311 +0.55(+2.54%)
Mar 30, 2021 20.80 22.12 20.80 21.65 7,257 +0.67(+3.19%)
Mar 29, 2021 23.20 23.80 20.37 20.98 13,032 -1.87(-8.18%)
Mar 26, 2021 18.00 25.19 17.83 22.85 54,632 +5.33(+30.42%)
Mar 25, 2021 16.85 17.52 16.85 17.52 442 +0.49(+2.88%)
Mar 24, 2021 17.65 17.75 17.03 17.03 982 -0.67(-3.79%)
Mar 23, 2021 17.64 17.86 17.64 17.70 700 -0.21(-1.17%)
Mar 22, 2021 17.68 17.95 17.65 17.91 675 -0.09(-0.50%)
Mar 19, 2021 18.72 18.72 17.92 18.00 400 -0.40(-2.17%)
Mar 18, 2021 18.40 18.40 18.39 18.40 630 +0.65(+3.66%)
Mar 17, 2021 17.18 17.75 17.00 17.75 700 +0.40(+2.31%)
Mar 16, 2021 17.64 17.64 17.11 17.35 3,831 -0.64(-3.56%)
Mar 15, 2021 17.99 17.99 17.35 17.99 1,700 +0.39(+2.22%)
Mar 12, 2021 17.69 17.70 17.60 17.60 1,620 -0.10(-0.56%)
Mar 11, 2021 17.09 17.76 17.09 17.70 1,150 +1.08(+6.50%)
Mar 10, 2021 17.63 17.67 16.50 16.62 1,870 -0.76(-4.37%)
Mar 09, 2021 16.45 17.64 16.45 17.38 5,103 +1.37(+8.56%)
Mar 08, 2021 15.96 16.43 15.83 16.01 1,400 +0.13(+0.82%)
Mar 05, 2021 15.68 16.13 14.64 15.88 3,705 -0.36(-2.22%)
Mar 04, 2021 16.81 16.81 15.72 16.24 1,895 -0.99(-5.75%)
Mar 03, 2021 17.39 17.46 17.18 17.23 1,300 -0.31(-1.77%)
Mar 02, 2021 17.55 17.59 17.25 17.54 653 -0.05(-0.28%)
Mar 01, 2021 17.39 17.72 17.39 17.59 768 -0.02(-0.11%)
Feb 26, 2021 17.02 17.61 16.55 17.61 2,031 -0.14(-0.79%)
Feb 25, 2021 18.06 18.06 16.93 17.75 2,250 -0.51(-2.79%)
Feb 24, 2021 18.88 18.88 18.26 18.26 3,378 +0.51(+2.87%)
Feb 23, 2021 18.00 18.15 17.75 17.75 1,405 -0.38(-2.10%)
Feb 22, 2021 18.64 19.60 18.13 18.13 5,895 -0.35(-1.89%)
Feb 19, 2021 18.20 19.19 18.20 18.48 2,363 +0.37(+2.04%)
Feb 18, 2021 18.78 18.83 18.00 18.11 3,325 -1.01(-5.28%)
Feb 17, 2021 19.27 19.60 18.69 19.12 3,600 -0.18(-0.93%)
Feb 16, 2021 19.85 19.85 18.99 19.30 4,005 +0.24(+1.26%)
Feb 12, 2021 19.06 19.06 19.06 0 +1.06(+5.89%)
Feb 11, 2021 18.02 18.08 17.71 18.00 3,585 -0.27(-1.48%)
Feb 10, 2021 19.81 19.81 17.71 18.27 8,633 -0.69(-3.64%)
Feb 09, 2021 19.39 19.39 18.57 18.96 6,930 -0.20(-1.04%)
Feb 08, 2021 18.29 19.42 18.29 19.16 8,187 +1.08(+5.97%)
Feb 05, 2021 17.84 18.08 17.84 18.08 2,477 +0.28(+1.57%)
Feb 04, 2021 18.20 18.20 17.56 17.80 3,739 -0.31(-1.71%)
Feb 03, 2021 17.81 18.58 17.66 18.11 5,205 +0.60(+3.43%)
Feb 02, 2021 16.98 17.57 16.88 17.51 1,932 +0.45(+2.64%)
Feb 01, 2021 17.29 17.30 16.95 17.06 4,519 -0.09(-0.52%)
Jan 29, 2021 17.84 17.84 17.15 17.15 8,881 +0.13(+0.76%)
Jan 28, 2021 18.51 19.62 16.90 17.02 19,229 -1.51(-8.15%)
Jan 27, 2021 19.12 22.78 18.10 18.53 33,435 -1.47(-7.35%)
Jan 26, 2021 20.46 20.85 20.00 20.00 4,745 +0.29(+1.47%)
Jan 25, 2021 20.50 20.65 19.41 19.71 2,543 -0.51(-2.52%)
Jan 22, 2021 20.44 20.56 20.19 20.22 1,645 -0.88(-4.17%)
Jan 21, 2021 21.20 21.20 20.50 21.10 1,810 -0.20(-0.94%)
Jan 20, 2021 21.21 21.31 20.19 21.30 6,874 +0.34(+1.62%)
Jan 19, 2021 19.70 21.55 19.62 20.96 10,431 +1.58(+8.15%)
Jan 18, 2021 19.01 19.76 19.01 19.38 1,118 -0.06(-0.31%)
Jan 15, 2021 19.63 20.19 19.44 19.44 3,586 -0.09(-0.46%)
Jan 14, 2021 20.00 20.10 19.06 19.53 2,538 +0.27(+1.40%)
Jan 13, 2021 20.42 20.44 19.26 19.26 2,118 -0.61(-3.07%)
Jan 12, 2021 20.50 20.50 19.75 19.87 6,314 +0.08(+0.40%)
Jan 11, 2021 19.19 20.64 18.05 19.79 10,413 +1.77(+9.82%)
Jan 08, 2021 21.00 21.00 18.00 18.02 10,721 -2.54(-12.35%)
Jan 07, 2021 22.55 22.55 20.00 20.56 15,895 -1.75(-7.84%)
Jan 06, 2021 21.89 28.28 21.73 22.31 31,357 -0.39(-1.72%)
Jan 05, 2021 16.99 40.00 16.99 22.70 70,572 +8.44(+59.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.