Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Hillcrest Energy Technologies Ltd. (HEAT.CN)

0.1050
0.0000
(0.00%)
At close: April 25 at 2:49:35 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.10500.10500.10000.10500.105015,235
Apr 24, 20250.10000.10500.09500.10500.105078,500
Apr 23, 20250.11000.11000.10500.10500.105017,166
Apr 22, 20250.10500.10500.10000.10500.105018,676
Apr 21, 20250.11000.11000.10500.10500.1050320,000
Apr 17, 20250.11000.11000.11000.11000.1100-
Apr 16, 20250.11000.11000.10500.11000.110068,000
Apr 15, 20250.10500.11000.10500.11000.1100131,000
Apr 14, 20250.10500.11000.10500.11000.11003,000
Apr 11, 20250.11000.11000.10500.10500.1050290,150
Apr 10, 20250.11500.12000.11000.11000.110081,860
Apr 9, 20250.11500.11500.11000.11000.11007,669
Apr 8, 20250.11000.11500.11000.11500.115019,300
Apr 7, 20250.11000.11500.11000.11000.1100384,700
Apr 4, 20250.11500.11500.11000.11000.110059,333
Apr 3, 20250.12000.12000.12000.12000.120015,308
Apr 2, 20250.12500.12500.11500.12000.1200553,125
Apr 1, 20250.12500.12500.12000.12500.125046,600
Mar 31, 20250.13500.13500.12000.12500.1250273,019
Mar 28, 20250.12000.13500.12000.13000.1300140,175
Mar 27, 20250.13000.13000.12000.12000.120057,656
Mar 26, 20250.13000.13000.12500.12500.125043,015
Mar 25, 20250.13000.13500.13000.13000.130021,833
Mar 24, 20250.13000.13000.13000.13000.13005,500
Mar 21, 20250.13000.13500.12000.13500.1350160,500
Mar 20, 20250.12500.13500.12500.13000.130023,325
Mar 19, 20250.13000.13000.12500.12500.125024,500
Mar 18, 20250.13000.13000.12500.12500.125078,100
Mar 17, 20250.13000.14000.12500.13500.1350126,502
Mar 14, 20250.12500.13000.12500.12500.1250139,600
Mar 13, 20250.12500.13500.12000.12500.1250322,448
Mar 12, 20250.14000.14000.12000.12500.1250881,087
Mar 11, 20250.11000.14500.11000.14000.14001,092,338
Mar 10, 20250.10000.10000.10000.10000.100091,097
Mar 7, 20250.11000.11000.09500.10000.1000171,500
Mar 6, 20250.10000.10500.10000.10000.1000130,787
Mar 5, 20250.10000.10500.10000.10000.100063,762
Mar 4, 20250.10000.10000.09000.10000.1000258,066
Mar 3, 20250.11000.11000.10000.10500.1050257,675
Feb 28, 20250.11000.11000.10000.10500.1050363,500
Feb 27, 20250.11000.11000.11000.11000.110044,646
Feb 26, 20250.10500.11500.10500.11000.1100258,500
Feb 25, 20250.11000.11500.10000.10500.1050268,480
Feb 24, 20250.11500.11500.11500.11500.115093,763
Feb 21, 20250.11500.12000.11500.11500.1150152,583
Feb 20, 20250.13000.13000.12000.12000.120088,958
Feb 19, 20250.13500.13500.13000.13000.130084,116
Feb 18, 20250.15000.15000.13500.13500.1350110,385
Feb 14, 20250.14500.15000.14000.14500.1450184,805
Feb 13, 20250.14000.18000.13500.14500.1450583,390
Feb 12, 20250.13500.13500.13000.13000.130032,239
Feb 11, 20250.14000.14000.12500.13000.1300116,096
Feb 10, 20250.14000.14000.13500.14000.140022,040
Feb 7, 20250.13500.15000.13000.13000.130023,000
Feb 6, 20250.12000.14000.12000.14000.1400399,385
Feb 5, 20250.12000.12000.12000.12000.1200-
Feb 4, 20250.12000.12000.12000.12000.1200126,951
Feb 3, 20250.12000.12000.12000.12000.1200114,500
Jan 31, 20250.12000.13000.12000.12000.120059,508
Jan 30, 20250.11500.12000.11500.12000.120062,060
Jan 29, 20250.12000.12000.11500.11500.115017,200
Jan 28, 20250.11500.12000.11000.12000.1200561,348
Jan 27, 20250.11500.12000.11500.11500.115083,500
Jan 24, 20250.12000.12000.11500.12000.120099,750
Jan 23, 20250.12500.12500.12000.12000.1200122,200
Jan 22, 20250.12500.13000.12000.12500.1250141,666
Jan 21, 20250.11500.12500.11500.12500.125099,472
Jan 20, 20250.12000.12000.11500.12000.120027,410
Jan 17, 20250.12000.12000.11500.12000.120022,100
Jan 16, 20250.11500.12000.11500.12000.12005,750
Jan 15, 20250.12000.12500.11500.11500.1150223,276
Jan 14, 20250.12000.13500.12000.12000.1200332,637
Jan 13, 20250.11500.12000.11500.12000.1200247,116
Jan 10, 20250.11500.11500.11000.11500.1150124,833
Jan 9, 20250.11500.12000.11500.12000.120024,000
Jan 8, 20250.12500.12500.11500.11500.1150245,000
Jan 7, 20250.12500.12500.11500.12000.1200530,054
Jan 6, 20250.12500.12500.12000.12000.1200302,015
Jan 3, 20250.12500.12500.11500.12000.1200231,845
Jan 2, 20250.12000.13000.12000.12500.125045,969
Dec 31, 20240.12000.12500.11000.12000.1200284,719
Dec 30, 20240.11500.12000.11500.11500.1150343,209
Dec 27, 20240.10500.13000.10500.12000.1200994,087
Dec 24, 20240.12000.13500.10500.10500.1050181,713
Dec 23, 20240.13500.13500.12500.12500.1250180,375
Dec 20, 20240.14000.15000.12500.13500.1350604,830
Dec 19, 20240.17000.17500.14500.15000.15001,218,455
Dec 18, 20240.18500.19000.16000.16500.16501,243,266
Dec 17, 20240.18500.18500.18000.18000.1800377,083
Dec 16, 20240.19000.19000.17500.18000.1800106,965
Dec 13, 20240.19000.19000.18000.19000.1900275,157
Dec 12, 20240.17500.19000.17000.19000.1900900,360
Dec 11, 20240.17500.18000.17000.17500.175087,290
Dec 10, 20240.17500.17500.17500.17500.175023,222
Dec 9, 20240.18000.18000.17500.17500.1750232,455
Dec 6, 20240.18500.18500.18000.18000.180094,355
Dec 5, 20240.18500.19000.18000.19000.19001,510,880
Dec 4, 20240.18000.18500.17500.18500.1850246,689
Dec 3, 20240.18500.18500.18000.18000.180065,902
Dec 2, 20240.19000.19500.18000.18500.18501,349,327
Nov 29, 20240.20000.20000.19000.19500.1950747,853
Nov 28, 20240.19500.19500.19000.19000.1900139,763
Nov 27, 20240.19000.20000.18500.20000.2000295,619
Nov 26, 20240.20000.20000.18500.19000.1900279,910
Nov 25, 20240.18500.20000.18500.20000.200057,391
Nov 22, 20240.18500.19000.17500.18500.1850173,608
Nov 21, 20240.19000.19000.18500.18500.185032,500
Nov 20, 20240.18500.19500.18500.19500.195020,666
Nov 19, 20240.19000.19000.18000.18500.1850160,833
Nov 18, 20240.19000.20000.18500.19000.1900209,919
Nov 15, 20240.18000.19000.18000.18500.185030,232
Nov 14, 20240.19000.19500.18000.19000.1900152,028
Nov 13, 20240.20000.20000.18500.18500.185025,925
Nov 12, 20240.21000.21000.19000.19000.1900333,721
Nov 11, 20240.20000.21000.19500.20000.2000224,695
Nov 8, 20240.21000.21500.19500.20000.2000227,732
Nov 7, 20240.19500.22500.19500.20000.2000365,428
Nov 6, 20240.20000.20000.18500.19500.1950403,449
Nov 5, 20240.20000.20000.19000.20000.200037,512
Nov 4, 20240.21000.21000.18500.20000.2000191,699
Nov 1, 20240.21000.21500.19500.19500.1950271,231
Oct 31, 20240.21000.21000.20500.20500.205011,000
Oct 30, 20240.21000.21000.19500.20000.2000135,760
Oct 29, 20240.21000.21500.20500.21000.2100127,019
Oct 28, 20240.21000.21500.21000.21000.210066,235
Oct 25, 20240.21500.21500.20000.20500.2050166,800
Oct 24, 20240.21000.21500.20500.21500.215062,610
Oct 23, 20240.21000.22000.20500.21000.210050,500
Oct 22, 20240.22000.22500.20500.21000.2100108,133
Oct 21, 20240.19500.23000.18000.21500.2150304,450
Oct 18, 20240.18500.20000.18000.18000.1800277,265
Oct 17, 20240.20000.20000.17500.17500.1750430,484
Oct 16, 20240.18000.21000.18000.19000.1900321,905
Oct 15, 20240.18500.19500.15000.17500.1750501,080
Oct 11, 20240.22000.22000.18500.19000.1900522,459
Oct 10, 20240.23000.24000.22000.22000.220051,000
Oct 9, 20240.22000.23500.21000.21500.2150113,618
Oct 8, 20240.23500.23500.20000.21500.2150118,533
Oct 7, 20240.23000.23000.21000.22500.2250158,860
Oct 4, 20240.23000.23000.21500.22500.2250123,865
Oct 3, 20240.23000.23000.23000.23000.2300-
Oct 2, 20240.22500.23500.21000.23000.2300141,943
Oct 1, 20240.23000.24000.22000.22500.225058,175
Sep 30, 20240.23500.24000.22500.23500.2350143,000
Sep 27, 20240.24500.24500.23500.23500.235015,105
Sep 26, 20240.23500.25000.23500.24500.245077,521
Sep 25, 20240.23500.23500.23500.23500.235040,500
Sep 24, 20240.24000.24000.23500.23500.235033,864
Sep 23, 20240.24000.24000.24000.24000.24006,000
Sep 20, 20240.24000.24000.24000.24000.240014,354
Sep 19, 20240.24500.24500.23500.23500.235098,418
Sep 18, 20240.24000.25000.24000.25000.250012,502
Sep 17, 20240.24000.24000.23000.24000.240033,930
Sep 16, 20240.25500.25500.23500.24500.2450116,080
Sep 13, 20240.26000.26000.25500.25500.255065,400
Sep 12, 20240.26500.26500.25500.26000.260073,248
Sep 11, 20240.25500.26000.25000.26000.260020,250
Sep 10, 20240.25000.26000.25000.26000.260018,996
Sep 9, 20240.26500.26500.25000.25000.2500107,000
Sep 6, 20240.25500.26000.25000.26000.2600177,287
Sep 5, 20240.26000.26000.26000.26000.260017,177
Sep 4, 20240.25500.26500.25000.25500.2550120,615
Sep 3, 20240.27000.27000.25500.25500.2550109,687
Aug 30, 20240.27000.27500.26500.27000.2700191,023
Aug 29, 20240.27000.27500.27000.27000.270024,833
Aug 28, 20240.27500.27500.26500.26500.265016,276
Aug 27, 20240.27500.27500.26500.27000.270013,107
Aug 26, 20240.28000.28500.27500.28500.28504,283
Aug 23, 20240.27000.27500.27000.27500.275011,356
Aug 22, 20240.28500.28500.26500.27000.2700269,814
Aug 21, 20240.29000.29000.26500.27500.2750477,975
Aug 20, 20240.30000.30000.28500.29000.290020,315
Aug 19, 20240.29000.30000.29000.29000.290061,190
Aug 16, 20240.30000.30000.28000.29000.2900123,148
Aug 15, 20240.30500.30500.29000.29500.295034,150
Aug 14, 20240.30000.30500.29500.29500.295020,849
Aug 13, 20240.29000.30000.29000.29000.290045,428
Aug 12, 20240.29500.29500.29000.29500.295018,662
Aug 9, 20240.29000.30000.28000.29000.2900178,163
Aug 8, 20240.32000.32500.29000.29000.2900166,734
Aug 7, 20240.32500.32500.30000.31000.310098,905
Aug 6, 20240.32500.32500.31000.31000.310042,734
Aug 2, 20240.33500.33500.31500.32500.3250122,841
Aug 1, 20240.34000.34000.32500.33000.330079,718
Jul 31, 20240.32500.34000.30000.34000.340088,606
Jul 30, 20240.34500.35000.33000.34000.340044,032
Jul 29, 20240.34500.35000.34000.34500.345034,793
Jul 26, 20240.35000.35000.34000.34000.340094,876
Jul 25, 20240.34500.36000.32500.34500.345095,848
Jul 24, 20240.37000.37000.31000.36000.3600146,851
Jul 23, 20240.39000.40000.34000.38000.3800507,049
Jul 22, 20240.31000.40000.31000.39000.3900889,653
Jul 19, 20240.30500.31500.30000.31000.310051,910
Jul 18, 20240.30000.30500.29500.30000.3000104,395
Jul 17, 20240.30000.30000.29000.29500.295091,989
Jul 16, 20240.32500.33000.29500.30000.3000213,550
Jul 15, 20240.33000.33000.31000.32000.320080,500
Jul 12, 20240.29500.31500.29250.31500.315090,215
Jul 11, 20240.32000.33000.29500.29500.2950278,798
Jul 10, 20240.34500.34500.31500.33500.3350249,281
Jul 9, 20240.29000.30500.28500.30500.3050150,485
Jul 8, 20240.30000.30500.28500.29000.290078,850
Jul 5, 20240.28000.32000.28000.29500.2950632,647
Jul 4, 20240.29000.29000.27000.28000.2800239,844
Jul 3, 20240.32000.32000.28500.29000.2900454,360
Jul 2, 20240.36500.38000.30000.31000.31001,116,875
Jun 28, 20240.38000.38500.37000.37500.3750430,122
Jun 27, 20240.38000.39500.37000.38000.3800407,175
Jun 26, 20240.40000.40000.37000.37000.3700528,861
Jun 25, 20240.43000.44500.38000.38000.3800914,353
Jun 24, 20240.40000.45500.40000.42000.42001,522,667
Jun 21, 20240.45000.47000.38000.39000.39001,312,303
Jun 20, 20240.39000.46500.39000.45000.45001,832,876
Jun 19, 20240.38500.47000.36500.38000.38001,116,843
Jun 18, 20240.30000.41000.30000.37500.37503,996,874
Jun 17, 20240.26500.33000.26000.29000.29002,830,086
Jun 14, 20240.25000.25000.24000.24000.2400113,858
Jun 13, 20240.25000.25500.24000.24500.2450277,039
Jun 12, 20240.25000.25000.24500.25000.250088,081
Jun 11, 20240.25500.25500.24500.25000.2500286,170
Jun 10, 20240.27500.27500.25000.25000.2500434,754
Jun 7, 20240.25500.29000.25000.27000.27001,546,044
Jun 6, 20240.25000.26000.25000.25000.2500609,133
Jun 5, 20240.25000.25000.24500.24500.2450176,160
Jun 4, 20240.26500.26500.25000.25000.2500335,365
Jun 3, 20240.26000.26500.25500.25500.2550350,470
May 31, 20240.25000.25500.24500.25500.2550590,783
May 30, 20240.27000.27500.25000.25000.2500371,105
May 29, 20240.24500.26500.24500.26500.2650446,433
May 28, 20240.25000.25500.25000.25000.250012,762
May 27, 20240.25000.25000.24500.25000.250031,351
May 24, 20240.25000.25000.25000.25000.2500107,860
May 23, 20240.25500.25500.25000.25000.250066,174
May 22, 20240.25500.25500.24500.25000.25009,791
May 21, 20240.25000.25000.24500.25000.2500195,029
May 17, 20240.25500.26000.25000.25000.250097,333
May 16, 20240.25500.25500.25500.25500.255055,650
May 15, 20240.25000.26000.25000.26000.2600118,577
May 14, 20240.25500.25500.24500.25000.250020,400
May 13, 20240.26000.26000.25500.25500.255015,750
May 10, 20240.26000.26000.25000.25500.255047,370
May 9, 20240.25500.25500.25000.25000.2500104,500
May 8, 20240.25000.26000.25000.25500.2550186,950
May 7, 20240.25000.25500.25000.25000.250029,183
May 6, 20240.26500.26500.25000.25500.255092,414
May 3, 20240.26000.26500.25000.26000.2600373,615
May 2, 20240.26000.27000.25000.25000.250063,519
May 1, 20240.26000.26000.25000.25000.2500126,679
Apr 30, 20240.25000.25500.24500.25000.2500342,468
Apr 29, 20240.25500.25500.25000.25000.2500132,500
Apr 26, 20240.26000.26000.25000.25500.255063,600
Apr 25, 20240.25000.26500.24500.26000.2600364,617

Related Tickers

WIFI.CN American Aires Inc.
0.1750
+9.38%
 
NXO.V NexOptic Technology Corp.
0.0150
+50.00%
 
CLS.TO Celestica Inc.
123.45
-3.07%
 
HOLO MicroCloud Hologram Inc.
12.33
-15.84%