Skip to main content
Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
At close: Dec 5, 2025

CSE:HEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.120.110.11--137,650
Dec 4, 20250.110.110.110.110.11-7,000
Dec 3, 20250.110.120.110.110.11-15,000
Dec 2, 20250.110.110.110.110.11-46,000
Dec 1, 20250.120.120.110.110.11-4.35%47,000
Nov 28, 20250.120.120.120.120.12-9,055
Nov 27, 20250.120.120.110.120.12-175,000
Nov 26, 20250.130.130.120.120.12-117,686
Nov 25, 20250.120.120.120.120.12-15,164
Nov 24, 20250.130.130.120.120.12-8.00%108,517
Nov 21, 20250.120.130.120.130.13-22,686
Nov 20, 20250.120.130.120.130.138.70%34,783
Nov 19, 20250.110.120.110.120.124.55%63,555
Nov 18, 20250.110.110.110.110.11-203,000
Nov 17, 20250.120.120.110.110.11-4.35%308,584
Nov 14, 20250.120.120.120.120.12-4.17%130,244
Nov 13, 20250.120.130.110.120.124.35%259,397
Nov 12, 20250.130.130.120.120.12-4.17%137,172
Nov 11, 20250.130.130.120.120.12-7.69%75,405
Nov 10, 20250.130.140.130.130.13-73,947
Nov 7, 20250.140.140.130.130.13-7.14%191,184
Nov 6, 20250.140.140.140.140.143.70%30,408
Nov 5, 20250.130.140.130.140.143.85%33,310
Nov 4, 20250.140.140.130.130.13-3.70%164,388
Nov 3, 20250.140.140.140.140.14-90,022
Oct 31, 20250.130.140.130.140.14-75,465
Oct 30, 20250.140.140.130.140.14-80,390
Oct 29, 20250.140.140.130.140.143.85%231,392
Oct 28, 20250.140.150.130.130.13-3.70%540,095
Oct 27, 20250.140.140.130.140.14-187,720
Oct 24, 20250.130.140.130.140.1412.50%93,931
Oct 23, 20250.130.140.120.120.12-7.69%135,338
Oct 22, 20250.140.140.130.130.13-7.14%248,692
Oct 21, 20250.120.150.120.140.1412.00%359,014
Oct 20, 20250.140.140.120.130.13-3.85%652,222
Oct 17, 20250.140.140.130.130.13-3.70%344,457
Oct 16, 20250.120.140.120.140.1417.39%702,510
Oct 15, 20250.110.120.110.120.124.55%1,405,203
Oct 14, 20250.100.110.100.110.1110.00%776,731
Oct 10, 20250.110.110.100.100.10-4.76%122,500
Oct 9, 20250.100.110.100.110.115.00%359,663
Oct 8, 20250.090.100.090.100.105.26%213,039
Oct 7, 20250.090.100.090.100.105.56%40,500
Oct 6, 20250.090.090.090.090.09-5.26%39,833
Oct 3, 20250.090.100.090.100.105.56%73,300
Oct 2, 20250.090.100.090.090.09-64,917
Oct 1, 20250.100.100.090.090.09-49,226
Sep 30, 20250.090.090.090.090.09-5.26%109,820
Sep 29, 20250.090.100.090.100.10-116,500
Sep 26, 20250.090.100.090.100.10-84,885
Sep 25, 20250.090.100.090.100.10-131,341
Sep 24, 20250.100.100.100.100.10-6,000
Sep 23, 20250.100.100.090.100.10-37,299
Sep 22, 20250.100.100.100.100.10-5.00%27,033
Sep 19, 20250.100.100.100.100.10-77,782
Sep 18, 20250.100.100.100.100.105.26%201,600
Sep 17, 20250.100.100.100.100.10-48,833
Sep 16, 20250.100.100.100.100.105.56%7,001
Sep 15, 20250.100.100.090.090.09-5.26%74,233
Sep 12, 20250.100.100.100.100.10-205,666
Sep 11, 20250.100.100.100.100.10-82,237
Sep 10, 20250.100.100.100.100.10-16,650
Sep 9, 20250.100.100.100.100.10-5.00%59,464
Sep 8, 20250.090.100.090.100.1011.11%278,214
Sep 5, 20250.090.100.090.090.09-5.26%128,318
Sep 4, 20250.090.100.090.100.10-135,329
Sep 3, 20250.090.100.090.100.105.56%400,000
Sep 2, 20250.090.090.090.090.09-48,548
Aug 29, 20250.090.100.090.090.09-34,500
Aug 27, 20250.090.090.090.090.09-99,666
Aug 25, 20250.090.090.090.090.095.88%80,076
Aug 22, 20250.090.100.090.090.09-5.56%134,800
Aug 21, 20250.090.090.090.090.09-20,500
Aug 20, 20250.090.090.090.090.09-10,800
Aug 19, 20250.100.100.090.090.09-5.26%2,000
Aug 18, 20250.100.100.100.100.10-2,500
Aug 15, 20250.100.100.090.100.10-23,634
Aug 14, 20250.100.100.100.100.105.56%19,583
Aug 13, 20250.090.090.090.090.09-5.26%4,415
Aug 12, 20250.100.100.100.100.10-9,961
Aug 11, 20250.100.100.090.100.10-197,666
Aug 8, 20250.090.100.090.100.105.56%66,967
Aug 7, 20250.090.090.090.090.09-24,000
Aug 6, 20250.090.090.090.090.09-31,000
Aug 5, 20250.100.100.090.090.09-44,821
Aug 1, 20250.100.100.090.090.09-31,000
Jul 31, 20250.090.090.090.090.09-5.26%35,450
Jul 30, 20250.090.100.090.100.105.56%69,783
Jul 29, 20250.090.090.090.090.09-9,380
Jul 28, 20250.090.090.090.090.09-25,092
Jul 25, 20250.090.090.090.090.09-34,822
Jul 24, 20250.090.090.090.090.09-5.26%53,277
Jul 23, 20250.100.100.100.100.105.56%2,300
Jul 22, 20250.090.090.090.090.09-49,111
Jul 21, 20250.090.090.090.090.09-18,624
Jul 18, 20250.100.100.090.090.09-56,000
Jul 17, 20250.100.100.090.090.09-5.26%121,000
Jul 16, 20250.100.100.100.100.10-1,976
Jul 15, 20250.100.100.100.100.10-72,555
Jul 14, 20250.100.100.100.100.105.56%15,000