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 (%)
Jun 30, 2021 20.64 20.64 20.64 0 -0.50(-2.37%)
Jun 29, 2021 21.14 21.14 21.14 21.14 105 +0.19(+0.91%)
Jun 28, 2021 21.00 21.00 20.76 20.95 531 -0.22(-1.04%)
Jun 25, 2021 20.59 21.17 20.41 21.17 678 +0.77(+3.77%)
Jun 24, 2021 20.35 20.40 20.35 20.40 230 +0.00(+0.00%)
Jun 23, 2021 20.40 20.40 20.40 20.40 757 -0.24(-1.16%)
Jun 22, 2021 20.20 20.64 19.98 20.64 408 +0.00(+0.00%)
Jun 21, 2021 20.46 20.64 19.93 20.64 1,635 +0.55(+2.74%)
Jun 18, 2021 19.08 20.11 19.08 20.09 1,111 +1.20(+6.35%)
Jun 17, 2021 18.74 18.89 18.31 18.89 3,801 +0.34(+1.83%)
Jun 16, 2021 17.53 18.55 17.53 18.55 1,200 +1.28(+7.41%)
Jun 15, 2021 18.83 18.83 17.27 17.27 400 -1.05(-5.73%)
Jun 14, 2021 18.51 18.51 18.32 18.32 200 -0.67(-3.53%)
Jun 11, 2021 18.75 18.99 18.70 18.99 700 +0.16(+0.85%)
Jun 10, 2021 17.77 18.83 17.77 18.83 2,050 +1.36(+7.78%)
Jun 09, 2021 17.00 17.47 17.00 17.47 1,780 +0.47(+2.76%)
Jun 08, 2021 16.89 17.00 16.89 17.00 550 +0.32(+1.92%)
Jun 07, 2021 16.68 16.68 16.68 16.68 110 +0.18(+1.09%)
Jun 04, 2021 16.85 16.99 16.50 16.50 1,351 +0.04(+0.24%)
Jun 03, 2021 16.22 16.58 16.10 16.46 1,328 -0.09(-0.54%)
Jun 02, 2021 16.50 16.55 16.50 16.55 250 +0.10(+0.61%)
Jun 01, 2021 16.99 16.99 16.35 16.45 1,180 +0.50(+3.13%)
May 28, 2021 15.95 15.95 15.95 0 -0.30(-1.85%)
May 27, 2021 16.25 16.50 16.25 16.25 1,500 +0.19(+1.18%)
May 26, 2021 16.27 16.27 16.06 16.06 500 +0.31(+1.97%)
May 25, 2021 16.17 16.17 15.75 15.75 500 -0.88(-5.29%)
May 21, 2021 16.63 16.63 16.63 0 +0.45(+2.78%)
May 20, 2021 16.11 17.01 16.11 16.18 7,950 +0.18(+1.12%)
May 19, 2021 16.50 16.50 16.00 16.00 5,206 -0.98(-5.77%)
May 18, 2021 16.84 17.20 16.75 16.98 3,569 -0.49(-2.80%)
May 17, 2021 17.88 17.88 17.18 17.47 786 -0.13(-0.74%)
May 14, 2021 17.97 18.26 17.60 17.60 3,330 -0.15(-0.85%)
May 13, 2021 18.17 18.17 17.38 17.75 3,921 -0.34(-1.88%)
May 12, 2021 17.97 18.38 17.65 18.09 1,253 -0.21(-1.15%)
May 11, 2021 18.01 18.41 18.01 18.30 3,600 +0.11(+0.60%)
May 10, 2021 18.56 18.56 18.15 18.19 2,900 -0.81(-4.26%)
May 07, 2021 18.55 19.00 18.50 19.00 2,200 +0.60(+3.26%)
May 06, 2021 20.00 20.00 18.12 18.40 6,190 -1.10(-5.64%)
May 05, 2021 20.60 20.60 19.50 19.50 1,941 -1.32(-6.34%)
May 04, 2021 20.50 20.97 20.00 20.82 7,500 +0.08(+0.39%)
May 03, 2021 20.98 21.00 20.74 20.74 1,906 -0.09(-0.43%)
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%)
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.