Toronto - Free Realtime Quote CAD

Hut 8 Corp. (HUT.TO)

Compare
39.82
+0.85
+(2.18%)
As of 10:48:04 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202541.0741.2939.8139.8239.82445,647
Jan 17, 202540.2242.1438.1538.9738.972,946,200
Jan 16, 202537.0138.9937.0138.2838.281,573,200
Jan 15, 202536.0038.3335.8537.6137.611,933,100
Jan 14, 202534.9935.9233.4534.2334.231,376,400
Jan 13, 202531.7533.0230.9133.0033.001,221,000
Jan 10, 202532.7833.8631.9233.7933.791,010,500
Jan 9, 202532.7034.1531.7033.0033.00576,000
Jan 8, 202534.1834.9332.4533.8033.801,215,600
Jan 7, 202538.5538.8634.9835.6735.671,211,900
Jan 6, 202535.6938.8535.0038.2838.281,800,600
Jan 3, 202531.4034.9031.1734.9034.901,468,400
Jan 2, 202530.8331.9029.9031.5631.561,008,800
Dec 31, 202432.3032.7829.2529.4429.44938,400
Dec 30, 202431.3331.6130.0130.8530.85748,700
Dec 27, 202434.4134.7931.9532.2132.21783,700
Dec 24, 202435.0735.3832.8035.0735.07882,400
Dec 23, 202433.8634.3031.0031.1131.111,038,600
Dec 20, 202433.0135.0732.8734.0034.001,554,100
Dec 19, 202439.3439.5433.9834.2134.211,785,900
Dec 18, 202441.9642.2036.5537.7337.732,304,900
Dec 17, 202443.4044.2240.7042.4242.422,335,500
Dec 16, 202440.5044.5838.9741.4141.413,316,100
Dec 13, 202439.7542.3438.8738.9238.922,330,400
Dec 12, 202442.2644.3438.5538.8838.884,391,000
Dec 11, 202438.7638.8036.2937.8237.821,373,800
Dec 10, 202438.9638.9934.9136.2936.291,350,400
Dec 9, 202443.3343.3338.3638.5538.551,814,900
Dec 6, 202440.2245.2040.0042.8142.812,841,900
Dec 5, 202440.5943.9638.5138.8138.813,238,900
Dec 4, 202435.4938.3935.0138.0038.002,084,600
Dec 3, 202435.1036.6234.7535.2235.221,117,200
Dec 2, 202438.3839.6835.4236.4036.401,470,900
Nov 29, 202439.9242.2638.8739.6439.641,898,200
Nov 28, 202439.9839.9838.1338.4038.40512,400
Nov 27, 202435.3240.3734.6039.8739.873,111,800
Nov 26, 202433.9536.4733.6934.2734.271,542,100
Nov 25, 202436.2536.5732.5035.2635.261,754,400
Nov 22, 202432.2336.9231.7536.2436.242,003,600
Nov 21, 202436.1736.7031.4332.8032.802,159,800
Nov 20, 202436.5037.0433.4734.1434.142,003,800
Nov 19, 202434.5235.4133.1435.3635.362,035,300
Nov 18, 202435.4836.2633.9535.0835.082,358,400
Nov 15, 202433.8236.2733.0035.5435.541,914,900
Nov 14, 202436.1236.7532.5132.5232.521,444,000
Nov 13, 202435.5039.7934.0734.7234.723,750,800
Nov 12, 202433.0934.0031.8033.2733.272,161,100
Nov 11, 202429.5035.2528.7434.2334.233,572,100
Nov 8, 202426.5427.7126.4027.2027.201,931,700
Nov 7, 202425.6226.9225.3626.3126.311,825,800
Nov 6, 202426.4027.6025.1825.8925.892,877,200
Nov 5, 202422.2324.2122.2223.1423.141,743,800
Nov 4, 202421.7722.5021.0421.6421.64669,500
Nov 1, 202422.5124.1121.9622.3422.341,332,900
Oct 31, 202424.6925.3321.9922.0122.011,572,100
Oct 30, 202423.1925.5823.1925.2425.241,725,600
Oct 29, 202425.5025.5423.4223.9223.922,335,400
Oct 28, 202421.5424.2821.4023.9223.923,002,200
Oct 25, 202421.3121.8420.2020.7120.711,494,100
Oct 24, 202421.7122.4020.6821.2121.211,491,800
Oct 23, 202421.3521.9120.2520.9120.911,436,500
Oct 22, 202420.8422.1620.8421.6521.651,834,600
Oct 21, 202419.6721.4819.0821.1921.192,083,400
Oct 18, 202417.7620.4817.7620.0120.012,384,600
Oct 17, 202417.5818.4217.2817.4917.491,326,700
Oct 16, 202416.7017.7816.1317.7717.772,049,600
Oct 15, 202416.8817.2315.7916.2516.251,772,700
Oct 11, 202415.4316.2815.3016.1316.131,273,400
Oct 10, 202414.8815.4214.7515.3015.30832,900
Oct 9, 202415.3315.6215.0115.0615.06761,400
Oct 8, 202416.0016.1415.2715.4815.481,160,400
Oct 7, 202416.3016.9815.7316.0016.001,557,100
Oct 4, 202416.3816.6715.9116.3116.311,451,600
Oct 3, 202415.9016.2915.4915.8815.881,004,800
Oct 2, 202415.3316.3915.3316.1916.191,337,400
Oct 1, 202416.5016.7015.2915.5615.561,420,100
Sep 30, 202417.1417.1416.2516.5816.581,468,300
Sep 27, 202417.4218.0017.0417.6917.691,777,000
Sep 26, 202417.5918.1216.9217.0217.022,171,200
Sep 25, 202416.7417.6716.7416.9016.901,776,600
Sep 24, 202415.8016.8415.5016.8316.831,822,600
Sep 23, 202415.3315.8715.0415.6315.632,035,400
Sep 20, 202415.4615.5214.8915.1415.141,521,300
Sep 19, 202416.0516.3715.4415.4915.492,016,000
Sep 18, 202415.4416.0514.6915.0015.001,934,800
Sep 17, 202415.3516.2115.1815.5215.521,439,900
Sep 16, 202414.8015.2214.1915.0215.02873,700
Sep 13, 202414.8215.5214.6615.2715.271,243,900
Sep 12, 202414.3314.9214.0514.7914.791,054,500
Sep 11, 202413.9914.3313.2714.3214.321,381,100
Sep 10, 202413.3814.2513.1014.2214.221,333,800
Sep 9, 202412.4913.5312.4913.4913.491,086,600
Sep 6, 202412.9913.1911.8612.2112.211,011,300
Sep 5, 202412.2912.9012.2812.8112.81633,500
Sep 4, 202412.0012.5911.8912.4012.40681,900
Sep 3, 202413.4413.4412.2812.3312.33929,700
Aug 30, 202414.0614.1413.4813.6613.66899,500
Aug 29, 202414.2914.6413.7714.0014.00925,600
Aug 28, 202414.8114.9013.4513.9113.911,244,600
Aug 27, 202416.0216.0214.8715.1015.101,260,200
Aug 26, 202416.9117.1316.2216.3216.321,046,700
Aug 23, 202415.7317.2215.4916.9916.991,588,400
Aug 22, 202416.4216.5515.5015.5715.57929,100
Aug 21, 202415.9616.6015.4916.6016.60779,400
Aug 20, 202417.0917.4015.6315.7715.771,168,200
Aug 19, 202415.8516.9015.3816.6716.671,130,700
Aug 16, 202415.9816.4015.3115.7915.79899,800
Aug 15, 202415.2116.7415.2116.0016.001,196,400
Aug 14, 202415.4416.1015.0515.0615.06837,400
Aug 13, 202415.6915.9914.7515.0015.00919,700
Aug 12, 202416.0016.4515.5615.6715.67869,000
Aug 9, 202416.8216.9416.0916.3516.35947,100
Aug 8, 202416.0917.0415.5017.0217.021,383,200
Aug 7, 202417.5817.6615.2715.3315.33814,500
Aug 6, 202416.7517.3915.6516.9516.951,047,200
Aug 2, 202418.4918.9416.9117.2017.201,269,400
Aug 1, 202420.2420.8918.6319.2819.281,195,600
Jul 31, 202420.0621.1720.0020.2520.251,294,900
Jul 30, 202420.6020.8619.2219.3219.321,010,200
Jul 29, 202421.9422.8019.9920.5220.521,278,700
Jul 26, 202422.4722.8020.7720.9820.981,114,300
Jul 25, 202423.9524.0520.3820.4520.451,387,700
Jul 24, 202427.3628.7924.6124.8824.882,353,900
Jul 23, 202427.3228.4026.7527.4127.411,317,300
Jul 22, 202427.2128.2125.7527.8427.841,605,900
Jul 19, 202424.9327.5224.3526.7626.761,689,500
Jul 18, 202427.2427.5224.6124.8824.881,135,400
Jul 17, 202427.9028.8026.7627.0227.021,396,200
Jul 16, 202427.3428.8726.7028.6028.602,263,600
Jul 15, 202424.7028.2224.5527.2527.253,188,100
Jul 12, 202420.7123.1419.7923.0923.092,229,000
Jul 11, 202421.0722.7420.2720.3320.331,562,000
Jul 10, 202422.2422.4520.6620.7320.73880,600
Jul 9, 202424.0424.4921.7221.8521.851,415,400
Jul 8, 202422.8824.0922.8023.8423.841,794,900
Jul 5, 202420.0022.6019.7822.4422.441,834,500
Jul 4, 202420.1020.5819.5220.2120.21556,600
Jul 3, 202420.9822.1020.8521.5321.531,055,600
Jul 2, 202420.6021.4420.1021.4221.421,142,500
Jun 28, 202421.1721.6920.1620.4620.461,196,000
Jun 27, 202422.0023.8020.5620.8520.852,693,200
Jun 26, 202419.8721.2019.8720.9920.991,988,800
Jun 25, 202417.7120.5517.7019.9619.962,509,100
Jun 24, 202416.5018.0016.2517.0817.082,169,600
Jun 21, 202417.1617.4116.2916.8716.872,369,500
Jun 20, 202416.6918.4716.6517.8117.812,768,400
Jun 19, 202416.2516.4216.1016.2216.22259,500
Jun 18, 202416.3416.8315.8016.4316.431,725,100
Jun 17, 202415.2216.8614.9816.8616.862,129,900
Jun 14, 202415.9216.3815.2215.4815.481,705,300
Jun 13, 202414.8916.2614.7615.8315.831,955,200
Jun 12, 202414.0016.1014.0015.0315.033,469,800
Jun 11, 202413.1013.8212.1413.7113.711,682,700
Jun 10, 202413.3513.8513.1213.5813.58863,100
Jun 7, 202414.5214.6213.2513.3413.341,464,100
Jun 6, 202413.6814.8213.6414.3514.352,057,900
Jun 5, 202413.3713.8512.7413.7613.761,614,000
Jun 4, 202412.1613.4112.1613.0813.081,771,700
Jun 3, 202412.1612.7312.1612.2312.231,361,100
May 31, 202412.3912.5411.6511.8411.842,279,600
May 30, 202412.4112.6912.0312.3212.32894,300
May 29, 202412.3112.6312.1112.2612.26644,900
May 28, 202412.6913.0112.3012.6112.611,239,000
May 27, 202412.7013.1012.6613.0713.07326,900
May 24, 202412.2112.9112.0412.7212.72756,200
May 23, 202413.7113.7112.1712.1812.181,288,700
May 22, 202413.1114.4913.0213.5113.511,647,500
May 21, 202413.2813.6113.0613.2213.221,452,100
May 17, 202412.2412.9811.9712.4512.451,178,900
May 16, 202411.9012.3811.7012.1512.151,496,300
May 15, 202411.3512.3111.0511.9811.982,026,300
May 14, 202410.5811.0210.5310.6510.65795,400
May 13, 202411.2011.3810.7410.7810.78981,800
May 10, 202411.2811.4310.7910.9610.961,041,000
May 9, 202411.0511.3310.8211.1611.16856,100
May 8, 202411.0011.2810.6811.2811.28853,500
May 7, 202411.9812.1411.2611.2611.26737,800
May 6, 202411.5512.4011.5512.1012.10812,000
May 3, 202411.4711.7711.2511.3611.36791,000
May 2, 202411.2611.4310.9711.2011.20884,500
May 1, 202410.6911.5910.5711.0211.021,184,700
Apr 30, 202411.1311.2810.8110.8310.83697,000
Apr 29, 202411.8211.9011.2611.4111.41778,700
Apr 26, 202412.1512.4011.8812.0212.02686,700
Apr 25, 202411.8112.2211.5812.0812.08713,700
Apr 24, 202413.0513.4712.3012.3112.311,358,500
Apr 23, 202412.4113.4012.2313.1713.171,424,600
Apr 22, 202411.4712.8311.2312.6312.631,711,500
Apr 19, 202410.9311.2510.7311.0911.09832,300
Apr 18, 202410.3011.1810.1610.8410.84783,500
Apr 17, 202410.0410.559.9510.2710.27803,500
Apr 16, 20249.8510.139.6210.0110.01768,700
Apr 15, 202410.5410.739.9510.0110.01713,600
Apr 12, 202410.9611.0510.4010.6510.65681,300
Apr 11, 202411.7911.7910.9111.0811.08696,000
Apr 10, 202411.1911.8311.1911.6411.64636,900
Apr 9, 202412.0312.1611.5211.7111.71676,800
Apr 8, 202413.0513.3012.1412.2012.201,285,200
Apr 5, 202412.6512.6911.8612.2012.201,007,200
Apr 4, 202413.4814.1813.0213.1313.131,418,200
Apr 3, 202412.7313.3912.6013.1213.12935,200
Apr 2, 202413.5813.5812.4012.7112.711,403,300
Apr 1, 202414.8015.8614.2714.6814.681,289,600
Mar 28, 202413.4916.4613.4514.9614.963,447,900
Mar 27, 202413.6113.8212.9713.4113.411,097,600
Mar 26, 202412.7513.8212.3613.4413.441,578,800
Mar 25, 202412.0113.0111.9712.7912.792,133,700
Mar 22, 202411.7912.1211.7011.8611.86907,900
Mar 21, 202412.4712.7011.8312.0312.031,393,700
Mar 20, 202410.9812.2710.9712.2512.252,192,900
Mar 19, 202410.1810.939.8310.9310.931,606,500
Mar 18, 202410.5910.819.9410.5310.531,148,900
Mar 15, 20249.5010.259.4310.1210.121,366,100
Mar 14, 202410.3010.409.689.789.78956,500
Mar 13, 20249.6010.449.5310.4210.421,023,200
Mar 12, 20249.579.749.159.629.62954,200
Mar 11, 202410.9510.959.549.559.551,691,700
Mar 8, 202410.4311.2610.2010.7010.701,618,500
Mar 7, 202410.5410.6510.0610.3610.36701,500
Mar 6, 202410.4810.929.9910.6410.641,117,600
Mar 5, 202411.2611.5010.1610.2110.211,477,600
Mar 4, 202412.4712.8011.1811.3611.361,749,000
Mar 1, 202411.4512.1211.0412.1212.121,130,600
Feb 29, 202411.9512.2611.0311.5411.541,930,600
Feb 28, 202413.2213.4011.7011.8511.852,426,200
Feb 27, 202413.5013.6912.2512.5612.562,004,300
Feb 26, 202410.4812.6110.4812.4512.451,844,400
Feb 23, 202410.7810.9810.2710.5610.561,137,900
Feb 22, 202411.8412.0511.0311.1511.151,318,200
Feb 21, 202411.9712.4411.7011.7911.791,069,600
Feb 20, 202413.6113.9012.0712.8012.801,557,600
Feb 16, 202413.4814.1613.0413.6113.612,275,500
Feb 15, 202414.5414.7413.0413.4313.432,527,700
Feb 14, 202413.0013.8412.7513.8113.812,279,100
Feb 13, 202411.3712.0511.0211.5711.571,622,500
Feb 12, 202411.3512.7211.2712.2012.202,469,500
Feb 9, 202410.8511.5210.6611.2711.271,746,100
Feb 8, 20249.4210.169.2510.0510.051,624,400
Feb 7, 20249.119.258.529.119.111,230,900
Feb 6, 20249.199.579.079.269.26604,200
Feb 5, 20249.779.859.129.339.33737,800
Feb 2, 20249.7610.139.649.789.78579,400
Feb 1, 20249.9510.369.639.979.97996,400
Jan 31, 202410.1310.669.8810.0510.05960,400
Jan 30, 202411.1411.2010.1710.4910.491,399,600
Jan 29, 202411.4012.2210.9011.3011.302,166,000
Jan 26, 202410.7911.3610.3711.3611.362,683,100
Jan 25, 20248.5310.418.4110.0410.042,391,300
Jan 24, 20248.869.248.468.548.541,224,000
Jan 23, 20248.859.128.508.538.531,043,300
Jan 22, 20248.889.608.509.039.031,160,000

Related Tickers

BITF.TO Bitfarms Ltd.
2.5200
+2.86%
 
HIVE.V HIVE Digital Technologies Ltd.
4.6800
+0.65%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.80
+6.21%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3700
+2.78%
 
BITF Bitfarms Ltd.
1.6800
+2.44%
 
HIVE HIVE Digital Technologies Ltd.
3.2000
+1.59%
 
NDA.V Neptune Digital Assets Corp.
1.2800
+9.40%
 
HODL.CN Sol Strategies Inc.
5.60
+12.68%
 
DEFI.NE DeFi Technologies Inc.
4.6100
+0.44%
 
MARA MARA Holdings, Inc.
19.91
+8.80%