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 (%)
Sep 09, 2021 18.35 18.35 18.35 0 -0.32(-1.71%)
Sep 08, 2021 18.29 18.67 18.29 18.67 200 +0.36(+1.97%)
Sep 07, 2021 18.69 18.69 18.31 18.31 381 -0.38(-2.03%)
Sep 03, 2021 18.69 18.69 18.69 0 +0.10(+0.54%)
Sep 02, 2021 18.19 18.89 18.19 18.59 1,307 +0.59(+3.28%)
Aug 31, 2021 18.00 18.00 18.00 0 +0.31(+1.75%)
Aug 30, 2021 17.75 18.00 17.69 17.69 474 +0.04(+0.23%)
Aug 27, 2021 17.54 18.00 17.50 17.65 3,580 -0.60(-3.29%)
Aug 26, 2021 17.87 18.25 17.62 18.25 354 -0.20(-1.08%)
Aug 25, 2021 17.50 18.45 17.50 18.45 2,002 +0.92(+5.25%)
Aug 24, 2021 17.53 17.53 17.53 17.53 200 -0.04(-0.23%)
Aug 23, 2021 18.15 18.15 17.57 17.57 700 -0.78(-4.25%)
Aug 20, 2021 17.54 18.35 17.54 18.35 700 +1.18(+6.87%)
Aug 19, 2021 17.34 17.55 16.69 17.17 1,016 +0.07(+0.41%)
Aug 18, 2021 16.74 17.65 16.74 17.10 7,244 +0.99(+6.15%)
Aug 17, 2021 19.15 19.15 15.83 16.11 5,211 -1.79(-10.00%)
Aug 16, 2021 17.85 17.90 17.85 17.90 450 -0.60(-3.24%)
Aug 13, 2021 18.50 18.50 18.50 18.50 240 -0.49(-2.58%)
Aug 12, 2021 18.50 19.15 18.50 18.99 750 -0.31(-1.61%)
Aug 10, 2021 19.30 19.30 19.30 0 -0.57(-2.87%)
Aug 09, 2021 19.87 19.87 19.87 19.87 100 +0.19(+0.97%)
Aug 05, 2021 19.68 19.68 19.68 0 -0.20(-1.01%)
Aug 04, 2021 19.46 19.88 19.46 19.88 200 +0.87(+4.58%)
Jul 30, 2021 19.01 19.01 19.01 0 -0.06(-0.31%)
Jul 29, 2021 19.24 19.24 19.07 19.07 300 -0.76(-3.83%)
Jul 28, 2021 19.55 20.02 19.55 19.83 400 +0.71(+3.71%)
Jul 26, 2021 19.12 19.12 19.12 0 -0.47(-2.40%)
Jul 23, 2021 20.00 20.00 19.59 19.59 461 -0.28(-1.41%)
Jul 22, 2021 19.87 19.87 19.87 19.87 100 -0.24(-1.19%)
Jul 21, 2021 20.11 20.11 20.11 20.11 100 -0.14(-0.69%)
Jul 20, 2021 20.40 20.40 20.25 20.25 478 -0.16(-0.78%)
Jul 19, 2021 20.20 20.41 20.20 20.41 200 +0.26(+1.29%)
Jul 16, 2021 20.28 20.28 20.15 20.15 3,900 -0.52(-2.52%)
Jul 15, 2021 20.21 20.67 20.21 20.67 200 +0.41(+2.02%)
Jul 13, 2021 20.26 20.26 20.26 0 +0.42(+2.12%)
Jul 09, 2021 19.84 19.84 19.84 0 -0.80(-3.88%)
Jul 05, 2021 20.45 20.64 20.64 20.64 0 +0.00(+0.00%)
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%)
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.