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

TSXV - Free Realtime Quote CAD

HPQ Silicon Inc. (HPQ.V)

Compare
0.1850
-0.0050
(-2.63%)
As of 1:10:30 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.19000.19500.18500.18500.1850116,001
Apr 16, 20250.20000.20000.19000.19000.190033,900
Apr 15, 20250.20000.20000.19000.20000.200040,600
Apr 14, 20250.20000.20000.19000.19000.190074,400
Apr 11, 20250.18000.19000.18000.19000.1900218,300
Apr 10, 20250.20000.20000.19000.19000.190073,400
Apr 9, 20250.20000.20000.19000.20000.200095,900
Apr 8, 20250.19000.20000.19000.20000.200060,000
Apr 7, 20250.19000.20000.19000.19000.1900219,000
Apr 4, 20250.20000.20000.19000.19000.190068,100
Apr 3, 20250.21000.21000.20000.20000.2000185,800
Apr 2, 20250.20000.21000.20000.21000.210019,600
Apr 1, 20250.21000.21000.20000.20000.200050,300
Mar 31, 20250.21000.21000.20000.21000.2100155,100
Mar 28, 20250.22000.22000.21000.21000.2100218,500
Mar 27, 20250.21000.22000.21000.21000.2100187,300
Mar 26, 20250.22000.22000.21000.21000.2100221,100
Mar 25, 20250.22000.22000.22000.22000.220076,700
Mar 24, 20250.22000.22000.21000.21000.210031,600
Mar 21, 20250.22000.22000.22000.22000.22005,000
Mar 20, 20250.22000.22000.21000.21000.2100119,500
Mar 19, 20250.22000.23000.22000.22000.220083,800
Mar 18, 20250.22000.22000.22000.22000.220065,500
Mar 17, 20250.22000.22000.21000.22000.2200118,300
Mar 14, 20250.22000.22000.22000.22000.220056,600
Mar 13, 20250.22000.22000.21000.21000.210090,000
Mar 12, 20250.21000.22000.21000.21000.210096,800
Mar 11, 20250.21000.21000.20000.21000.2100132,200
Mar 10, 20250.21000.22000.21000.21000.210049,600
Mar 7, 20250.22000.22000.21000.21000.210072,500
Mar 6, 20250.22000.22000.22000.22000.220033,600
Mar 5, 20250.22000.22000.22000.22000.220092,500
Mar 4, 20250.23000.23000.21000.22000.2200118,500
Mar 3, 20250.22000.23000.22000.22000.2200326,300
Feb 28, 20250.23000.24000.23000.23000.230084,100
Feb 27, 20250.24000.24000.23000.23000.230087,700
Feb 26, 20250.24000.24000.22000.22000.2200198,100
Feb 25, 20250.24000.24000.24000.24000.240076,900
Feb 24, 20250.24000.25000.24000.24000.2400186,300
Feb 21, 20250.24000.24000.23000.24000.2400195,400
Feb 20, 20250.25000.26000.23000.24000.2400490,200
Feb 19, 20250.24000.25000.24000.24000.2400183,500
Feb 18, 20250.23000.25000.23000.24000.240058,200
Feb 14, 20250.23000.23000.23000.23000.2300158,700
Feb 13, 20250.23000.24000.22000.23000.2300400,100
Feb 12, 20250.22000.23000.22000.22000.220088,400
Feb 11, 20250.23000.23000.22000.22000.2200223,200
Feb 10, 20250.24000.24000.23000.23000.2300276,400
Feb 7, 20250.25000.25000.23000.24000.2400987,500
Feb 6, 20250.22000.23000.21000.23000.2300147,000
Feb 5, 20250.22000.23000.20000.20000.2000579,000
Feb 4, 20250.22000.22000.21000.22000.2200119,300
Feb 3, 20250.21000.22000.20000.21000.2100483,200
Jan 31, 20250.21000.22000.21000.22000.2200241,000
Jan 30, 20250.22000.23000.22000.22000.2200242,700
Jan 29, 20250.23000.23000.21000.22000.2200446,400
Jan 28, 20250.22000.23000.22000.22000.2200250,400
Jan 27, 20250.24000.24000.22000.22000.2200456,100
Jan 24, 20250.23000.24000.23000.24000.2400189,600
Jan 23, 20250.24000.25000.23000.23000.2300185,000
Jan 22, 20250.24000.25000.24000.24000.2400166,000
Jan 21, 20250.25000.25000.24000.25000.250087,400
Jan 20, 20250.25000.25000.24000.25000.2500141,300
Jan 17, 20250.25000.25000.24000.25000.2500166,800
Jan 16, 20250.25000.26000.24000.24000.2400323,800
Jan 15, 20250.25000.25000.24000.24000.240089,800
Jan 14, 20250.24000.24000.24000.24000.2400128,500
Jan 13, 20250.25000.25000.24000.24000.2400205,700
Jan 10, 20250.26000.27000.24000.25000.2500437,800
Jan 9, 20250.26000.26000.25000.26000.2600399,800
Jan 8, 20250.24000.24000.24000.24000.2400163,900
Jan 7, 20250.25000.26000.24000.24000.240099,300
Jan 6, 20250.26000.26000.25000.25000.2500126,000
Jan 3, 20250.27000.27000.24000.25000.2500366,900
Jan 2, 20250.24000.27000.24000.27000.2700431,600
Dec 31, 20240.22000.23000.22000.23000.230097,000
Dec 30, 20240.23000.23000.22000.23000.2300160,700
Dec 27, 20240.24000.24000.23000.23000.2300140,600
Dec 24, 20240.24000.24000.24000.24000.2400111,100
Dec 23, 20240.24000.24000.23000.23000.2300147,000
Dec 20, 20240.25000.25000.23000.24000.2400168,400
Dec 19, 20240.23000.25000.23000.24000.2400353,600
Dec 18, 20240.25000.25000.23000.23000.2300152,500
Dec 17, 20240.26000.26000.25000.25000.2500236,900
Dec 16, 20240.25000.26000.24000.26000.2600141,600
Dec 13, 20240.25000.26000.25000.25000.250095,200
Dec 12, 20240.26000.26000.25000.26000.260099,500
Dec 11, 20240.27000.27000.25000.26000.2600107,900
Dec 10, 20240.26000.28000.26000.26000.2600451,000
Dec 9, 20240.24000.26000.23000.26000.2600259,200
Dec 6, 20240.23000.24000.22000.24000.2400158,000
Dec 5, 20240.23000.24000.23000.23000.230090,500
Dec 4, 20240.23000.23000.22000.23000.230097,500
Dec 3, 20240.23000.24000.23000.23000.230076,800
Dec 2, 20240.23000.24000.22000.24000.2400371,900
Nov 29, 20240.24000.24000.23000.24000.2400156,000
Nov 28, 20240.25000.25000.24000.24000.240048,900
Nov 27, 20240.25000.25000.24000.25000.2500155,000
Nov 26, 20240.26000.26000.24000.25000.2500154,700
Nov 25, 20240.25000.26000.25000.26000.2600129,800
Nov 22, 20240.25000.26000.25000.26000.2600100,900
Nov 21, 20240.27000.27000.24000.25000.2500211,700
Nov 20, 20240.24000.26000.23000.26000.2600334,100
Nov 19, 20240.23000.24000.23000.24000.2400217,700
Nov 18, 20240.24000.25000.23000.24000.2400199,300
Nov 15, 20240.25000.25000.24000.24000.240079,100
Nov 14, 20240.26000.26000.24000.25000.2500243,600
Nov 13, 20240.24000.26000.24000.26000.2600276,600
Nov 12, 20240.24000.25000.23000.23000.2300598,000
Nov 11, 20240.24000.24000.23000.24000.2400183,300
Nov 8, 20240.25000.25000.24000.25000.2500301,400
Nov 7, 20240.25000.26000.24000.25000.2500306,500
Nov 6, 20240.26000.26000.23000.25000.2500819,300
Nov 5, 20240.27000.27000.25000.26000.2600409,500
Nov 4, 20240.29000.29000.27000.27000.2700221,600
Nov 1, 20240.31000.31000.28000.28000.2800151,700
Oct 31, 20240.32000.32000.31000.31000.3100192,400
Oct 30, 20240.29000.32000.29000.31000.3100422,100
Oct 29, 20240.29000.30000.28000.29000.2900134,700
Oct 28, 20240.31000.31000.29000.29000.290095,600
Oct 25, 20240.31000.31000.31000.31000.310038,100
Oct 24, 20240.32000.32000.30000.31000.3100297,400
Oct 23, 20240.33000.33000.32000.32000.320087,800
Oct 22, 20240.34000.34000.32000.33000.3300171,500
Oct 21, 20240.35000.35000.33000.34000.3400142,100
Oct 18, 20240.35000.35000.34000.34000.3400158,400
Oct 17, 20240.34000.35000.34000.34000.340093,500
Oct 16, 20240.35000.35000.34000.35000.3500248,400
Oct 15, 20240.36000.36000.35000.35000.3500245,700
Oct 11, 20240.35000.36000.35000.35000.3500172,300
Oct 10, 20240.36000.36000.35000.35000.3500171,400
Oct 9, 20240.36000.36000.35000.35000.350062,500
Oct 8, 20240.36000.36000.35000.35000.350074,100
Oct 7, 20240.35000.38000.34000.36000.3600484,100
Oct 4, 20240.35000.36000.35000.36000.360059,400
Oct 3, 20240.37000.37000.36000.36000.360037,100
Oct 2, 20240.36000.36000.35000.36000.3600205,700
Oct 1, 20240.36000.36000.35000.36000.360080,200
Sep 30, 20240.38000.38000.36000.36000.3600184,400
Sep 27, 20240.39000.39000.37000.37000.3700151,900
Sep 26, 20240.39000.39000.37000.37000.3700168,500
Sep 25, 20240.37000.40000.36000.39000.3900376,100
Sep 24, 20240.38000.38000.37000.37000.3700145,900
Sep 23, 20240.38000.38000.37000.37000.3700108,700
Sep 20, 20240.37000.38000.37000.38000.380087,800
Sep 19, 20240.38000.39000.37000.37000.370092,600
Sep 18, 20240.39000.39000.37000.38000.3800116,800
Sep 17, 20240.38000.39000.37000.38000.3800125,200
Sep 16, 20240.38000.38000.37000.38000.3800134,500
Sep 13, 20240.38000.39000.37000.38000.380072,000
Sep 12, 20240.38000.39000.37000.37000.3700276,000
Sep 11, 20240.38000.38000.36000.37000.3700126,100
Sep 10, 20240.38000.40000.38000.39000.390099,600
Sep 9, 20240.40000.40000.38000.38000.3800202,300
Sep 6, 20240.40000.43000.39000.39000.3900800,200
Sep 5, 20240.39000.41000.38000.40000.4000740,700
Sep 4, 20240.38000.39000.37000.38000.3800412,200
Sep 3, 20240.37000.38000.37000.38000.3800223,800
Aug 30, 20240.35000.38000.35000.37000.3700195,500
Aug 29, 20240.36000.36000.35000.36000.3600171,000
Aug 28, 20240.35000.36000.35000.35000.350093,700
Aug 27, 20240.37000.37000.36000.36000.360077,700
Aug 26, 20240.35000.37000.35000.36000.360079,500
Aug 23, 20240.35000.36000.35000.36000.3600118,900
Aug 22, 20240.35000.35000.35000.35000.3500103,800
Aug 21, 20240.35000.36000.35000.36000.3600126,000
Aug 20, 20240.34000.35000.34000.35000.350037,500
Aug 19, 20240.34000.36000.33000.34000.3400411,900
Aug 16, 20240.33000.33000.33000.33000.3300102,400
Aug 15, 20240.34000.34000.32000.33000.3300111,500
Aug 14, 20240.32000.33000.32000.32000.320034,000
Aug 13, 20240.33000.34000.33000.33000.330035,500
Aug 12, 20240.34000.34000.33000.33000.330035,000
Aug 9, 20240.32000.33000.32000.33000.3300145,800
Aug 8, 20240.32000.33000.31000.32000.320057,100
Aug 7, 20240.33000.34000.33000.33000.330058,200
Aug 6, 20240.33000.34000.32000.34000.340087,400
Aug 2, 20240.32000.34000.31000.34000.3400174,400
Aug 1, 20240.30000.33000.30000.32000.3200101,600
Jul 31, 20240.30000.32000.30000.31000.3100156,400
Jul 30, 20240.31000.32000.30000.30000.3000184,900
Jul 29, 20240.30000.31000.29000.29000.2900120,800
Jul 26, 20240.31000.31000.30000.30000.3000141,700
Jul 25, 20240.32000.32000.30000.31000.3100185,400
Jul 24, 20240.32000.34000.31000.31000.3100214,200
Jul 23, 20240.32000.34000.32000.32000.3200260,200
Jul 22, 20240.31000.33000.31000.32000.3200148,300
Jul 19, 20240.31000.32000.30000.30000.3000148,800
Jul 18, 20240.32000.32000.30000.31000.3100378,500
Jul 17, 20240.31000.32000.31000.31000.3100214,000
Jul 16, 20240.33000.33000.31000.31000.3100280,400
Jul 15, 20240.33000.33000.31000.33000.3300529,600
Jul 12, 20240.34000.35000.33000.33000.3300649,800
Jul 11, 20240.37000.37000.34000.34000.3400355,600
Jul 10, 20240.40000.43000.37000.37000.37002,033,200
Jul 9, 20240.31000.38000.31000.37000.3700861,700
Jul 8, 20240.28000.31000.28000.31000.3100279,200
Jul 5, 20240.28000.29000.28000.28000.2800160,700
Jul 4, 20240.28000.30000.28000.28000.2800103,100
Jul 3, 20240.29000.29000.28000.28000.280062,100
Jul 2, 20240.28000.29000.28000.28000.2800152,700
Jun 28, 20240.28000.29000.28000.28000.2800219,600
Jun 27, 20240.28000.30000.27000.28000.2800248,600
Jun 26, 20240.28000.30000.28000.28000.2800184,600
Jun 25, 20240.29000.29000.28000.29000.2900186,800
Jun 24, 20240.32000.32000.29000.29000.290064,800
Jun 21, 20240.30000.32000.28000.31000.3100849,900
Jun 20, 20240.31000.32000.30000.31000.3100192,200
Jun 19, 20240.31000.32000.31000.31000.3100196,400
Jun 18, 20240.31000.32000.30000.31000.3100147,400
Jun 17, 20240.31000.32000.31000.32000.3200209,800
Jun 14, 20240.30000.31000.30000.30000.3000166,100
Jun 13, 20240.30000.32000.30000.31000.3100426,600
Jun 12, 20240.27000.33000.27000.32000.32001,367,700
Jun 11, 20240.26000.27000.25000.27000.2700345,300
Jun 10, 20240.24000.25000.24000.25000.2500146,200
Jun 7, 20240.24000.25000.24000.24000.2400146,800
Jun 6, 20240.22000.24000.22000.23000.2300221,600
Jun 5, 20240.21000.22000.21000.21000.210092,100
Jun 4, 20240.22000.22000.20000.21000.2100104,300
Jun 3, 20240.22000.22000.21000.22000.220087,000
May 31, 20240.22000.23000.22000.22000.2200114,600
May 30, 20240.23000.23000.22000.22000.2200276,800
May 29, 20240.22000.23000.22000.22000.220066,900
May 28, 20240.22000.23000.22000.22000.220074,700
May 27, 20240.23000.23000.22000.23000.230022,400
May 24, 20240.23000.23000.22000.23000.230080,200
May 23, 20240.22000.23000.22000.23000.230093,800
May 22, 20240.22000.22000.21000.21000.210029,000
May 21, 20240.22000.23000.22000.22000.2200228,800
May 17, 20240.23000.24000.23000.23000.230045,200
May 16, 20240.22000.23000.22000.23000.2300244,600
May 15, 20240.23000.23000.22000.22000.2200114,500
May 14, 20240.24000.24000.23000.24000.240039,100
May 13, 20240.24000.24000.23000.24000.2400148,100
May 10, 20240.24000.25000.24000.24000.2400184,500
May 9, 20240.24000.25000.23000.24000.240061,600
May 8, 20240.25000.26000.23000.24000.240055,300
May 7, 20240.25000.26000.24000.24000.240099,100
May 6, 20240.23000.26000.23000.25000.2500233,800
May 3, 20240.23000.23000.22000.23000.2300213,900
May 2, 20240.22000.23000.22000.22000.220052,000
May 1, 20240.22000.22000.22000.22000.220010,700
Apr 30, 20240.21000.23000.21000.23000.2300111,200
Apr 29, 20240.21000.22000.21000.21000.2100169,700
Apr 26, 20240.20000.21000.20000.21000.210076,000
Apr 25, 20240.20000.21000.20000.20000.200023,600
Apr 24, 20240.20000.21000.20000.20000.200076,000
Apr 23, 20240.20000.21000.20000.20000.200060,600
Apr 22, 20240.20000.20000.20000.20000.200070,600
Apr 19, 20240.20000.21000.20000.20000.200073,600
Apr 18, 20240.20000.20000.20000.20000.200037,700
Apr 17, 20240.19000.20000.19000.20000.2000136,600

Related Tickers

QIMC.CN Quebec Innovative Materials Corp.
0.1450
+3.57%
 
GRUV.CN Protium Clean Energy Corp.
0.0200
0.00%
 
GEL.V Graphano Energy Ltd.
0.1000
0.00%
 
NBM.V NEO Battery Materials Ltd.
0.6700
0.00%
 
DAN.V Arianne Phosphate Inc.
0.1500
-3.23%
 
GRAT.V Gratomic Inc.
0.0250
0.00%
 
NILI.V Surge Battery Metals Inc.
0.2650
+3.92%
 
SX.CN St-Georges Eco-Mining Corp.
0.0650
0.00%
 
LUCA.V Luca Mining Corp.
1.3500
-5.59%
 
NGC.V Northern Graphite Corporation
0.1150
+4.55%