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 (%)
Apr 30, 2021 20.83 20.83 20.83 20.83 100 +0.28(+1.36%)
Apr 29, 2021 21.00 21.00 20.55 20.55 409 -0.67(-3.16%)
Apr 28, 2021 21.33 21.33 21.22 21.22 700 -0.28(-1.30%)
Apr 27, 2021 21.14 21.50 21.12 21.50 2,400 +0.50(+2.38%)
Apr 26, 2021 21.65 21.66 21.00 21.00 366 -0.32(-1.50%)
Apr 23, 2021 21.34 21.51 21.30 21.32 980 -0.23(-1.07%)
Apr 22, 2021 21.59 21.59 21.55 21.55 2,118 -0.08(-0.37%)
Apr 21, 2021 21.77 22.00 21.63 21.63 700 +0.20(+0.93%)
Apr 20, 2021 21.84 21.85 21.27 21.43 2,784 -0.33(-1.52%)
Apr 19, 2021 21.15 21.76 21.15 21.76 224 +0.69(+3.27%)
Apr 16, 2021 21.00 21.07 20.70 21.07 1,901 +0.07(+0.33%)
Apr 15, 2021 21.77 21.77 21.00 21.00 4,327 -0.75(-3.45%)
Apr 14, 2021 21.59 21.75 21.00 21.75 3,224 -0.35(-1.58%)
Apr 13, 2021 21.07 22.35 21.07 22.10 600 +0.18(+0.82%)
Apr 12, 2021 22.75 22.75 21.84 21.92 1,477 -0.31(-1.39%)
Apr 09, 2021 22.23 22.23 22.23 22.23 100 -0.63(-2.76%)
Apr 08, 2021 22.67 22.86 22.67 22.86 274 +0.55(+2.47%)
Apr 07, 2021 22.18 22.52 22.18 22.31 359 +1.53(+7.36%)
Apr 06, 2021 20.78 20.78 20.78 20.78 100 -1.89(-8.34%)
Apr 05, 2021 22.38 22.67 22.38 22.67 307 +0.05(+0.22%)
Apr 01, 2021 22.62 22.62 22.62 0 +0.42(+1.89%)
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%)
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.