Skip to main content
Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.005 (-2.78%)
Mar 6, 2026, 3:57 PM EST

CSE:HEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.180.190.170.180.18-320,039
Mar 5, 20260.180.180.180.180.18-2.70%19,808
Mar 4, 20260.180.190.180.190.192.78%180,400
Mar 3, 20260.180.180.180.180.18-33,040
Mar 2, 20260.180.180.180.180.18-88,705
Feb 27, 20260.180.180.180.180.182.86%80,000
Feb 26, 20260.190.190.180.180.18-5.41%64,749
Feb 25, 20260.190.200.190.190.19-5.13%37,466
Feb 24, 20260.190.200.190.200.20-206,941
Feb 23, 20260.200.200.200.200.20-7.14%19,011
Feb 20, 20260.200.210.200.210.217.69%45,500
Feb 19, 20260.200.210.200.200.20-164,026
Feb 18, 20260.190.200.190.200.202.63%120,000
Feb 17, 20260.190.200.190.190.195.56%79,089
Feb 13, 20260.180.180.180.180.18-375,712
Feb 12, 20260.190.190.180.180.18-70,300
Feb 11, 20260.190.190.180.180.182.86%160,772
Feb 10, 20260.200.200.180.180.18-2.78%53,682
Feb 9, 20260.190.190.180.180.18-5.26%129,000
Feb 6, 20260.180.200.180.190.195.56%54,449
Feb 5, 20260.200.200.180.180.18-57,750
Feb 4, 20260.200.200.180.180.18-5.26%54,745
Feb 3, 20260.180.190.180.190.198.57%41,729
Feb 2, 20260.180.180.180.180.186.06%30,460
Jan 30, 20260.180.180.170.170.17-58,944
Jan 29, 20260.180.180.160.170.17-8.33%455,489
Jan 28, 20260.180.180.180.180.18-76,759
Jan 27, 20260.200.200.180.180.18-2.70%127,853
Jan 26, 20260.200.200.180.190.19-5.13%214,949
Jan 23, 20260.200.200.190.200.20-2.50%116,077
Jan 22, 20260.220.220.200.200.20-4.76%422,847
Jan 21, 20260.220.230.210.210.21-2.33%89,103
Jan 20, 20260.200.240.200.220.227.50%146,775
Jan 19, 20260.200.200.200.200.20-17,596
Jan 16, 20260.200.210.200.200.20-145,636
Jan 15, 20260.210.210.190.200.20-2.44%357,163
Jan 14, 20260.220.220.210.210.21-8.89%432,025
Jan 13, 20260.210.240.200.230.239.76%962,799
Jan 12, 20260.180.210.180.210.2124.24%745,988
Jan 9, 20260.160.180.160.170.173.13%1,104,875
Jan 8, 20260.150.170.150.160.1610.34%278,500
Jan 7, 20260.150.150.150.150.15-15,487
Jan 6, 20260.160.160.140.150.15-6.45%80,362
Jan 5, 20260.140.160.140.160.1610.71%190,603
Jan 2, 20260.130.150.130.140.1416.67%222,624
Dec 31, 20250.140.140.120.120.12-14.29%580,177
Dec 30, 20250.150.160.140.140.14-816,072
Dec 29, 20250.140.150.140.140.143.70%33,583
Dec 24, 20250.130.140.130.140.143.85%45,826
Dec 23, 20250.140.140.130.130.13-7.14%99,000
Dec 22, 20250.130.140.130.140.147.69%183,501
Dec 19, 20250.120.140.120.130.134.00%91,570
Dec 18, 20250.130.130.120.130.13-173,500
Dec 17, 20250.120.130.120.130.138.70%32,080
Dec 16, 20250.110.120.110.120.129.52%165,013
Dec 15, 20250.110.110.110.110.11-92,000
Dec 12, 20250.110.110.110.110.11-6,110
Dec 11, 20250.110.110.110.110.11-4.55%26,641
Dec 10, 20250.120.120.110.110.11-28,082
Dec 9, 20250.110.120.110.110.11-109,166
Dec 8, 20250.110.120.110.110.11-89,777
Dec 5, 20250.110.120.110.110.11-137,650
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