Skip to main content
Hybrid Power Solutions Inc. (CSE:HPSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
At close: Mar 6, 2026

Hybrid Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.069.09%300,100
Mar 5, 20260.060.060.060.060.06-46,100
Mar 4, 20260.050.060.050.060.0610.00%439,100
Mar 3, 20260.050.050.050.050.05-259,000
Mar 2, 20260.050.050.050.050.05-9.09%43,135
Feb 27, 20260.050.060.050.060.0622.22%46,100
Feb 26, 20260.050.050.050.050.05-52,100
Feb 25, 20260.050.050.050.050.05-10.00%317,727
Feb 24, 20260.060.060.050.050.05-16.67%332,800
Feb 23, 20260.060.060.060.060.0620.00%358,956
Feb 20, 20260.050.060.050.050.05-492,780
Feb 19, 20260.040.050.040.050.0525.00%1,203,880
Feb 18, 20260.050.050.040.040.04-202,000
Feb 17, 20260.050.050.040.040.04-26,112
Feb 13, 20260.040.040.040.040.04-167,000
Feb 12, 20260.040.040.040.040.04-10,000
Feb 11, 20260.040.050.040.040.04-11.11%292,333
Feb 10, 20260.050.050.050.050.05-31,000
Feb 9, 20260.040.050.040.050.0528.57%220,323
Feb 6, 20260.040.040.040.040.04-391,242
Feb 5, 20260.040.040.040.040.04-12.50%39,125
Feb 3, 20260.040.050.040.040.04-102,000
Feb 2, 20260.040.050.040.040.04-11.11%57,000
Jan 30, 20260.050.050.040.050.05-897,000
Jan 29, 20260.050.050.050.050.05-437,000
Jan 28, 20260.050.050.050.050.05-501,291
Jan 27, 20260.040.050.040.050.05-307,750
Jan 26, 20260.050.050.040.050.05-153,000
Jan 23, 20260.050.050.050.050.05-324,624
Jan 22, 20260.050.050.050.050.05-73,000
Jan 21, 20260.060.060.050.050.05-10.00%316,471
Jan 20, 20260.050.060.050.050.05-291,000
Jan 19, 20260.060.060.050.050.05-8,500
Jan 16, 20260.060.060.050.050.05-154,107
Jan 15, 20260.050.060.050.050.05-930,343
Jan 14, 20260.050.050.050.050.05-13,000
Jan 13, 20260.050.050.050.050.05-427,388
Jan 12, 20260.060.060.050.050.05-9.09%236,419
Jan 9, 20260.060.060.050.060.06-124,633
Jan 8, 20260.050.060.050.060.0610.00%1,453,399
Jan 7, 20260.050.060.050.050.05-9.09%523,600
Jan 5, 20260.060.060.060.060.06-29,131
Jan 2, 20260.050.060.050.060.0610.00%280,698
Dec 31, 20250.050.050.050.050.05-38,000
Dec 30, 20250.050.050.050.050.05-154,750
Dec 29, 20250.060.060.050.050.05-9.09%191,200
Dec 24, 20250.050.060.050.060.06-258,000
Dec 23, 20250.060.060.060.060.0610.00%282,000
Dec 22, 20250.060.060.050.050.05-16.67%163,000
Dec 19, 20250.060.060.050.060.06-76,000
Dec 18, 20250.060.060.060.060.069.09%52,000
Dec 17, 20250.060.060.060.060.06-20,900
Dec 16, 20250.050.060.050.060.06-39,181
Dec 15, 20250.060.060.060.060.06-27,000
Dec 12, 20250.060.060.060.060.06-128,000
Dec 11, 20250.060.060.060.060.06-8.33%262,500
Dec 10, 20250.060.060.060.060.069.09%40,000
Dec 9, 20250.060.060.060.060.06-8.33%2,539
Dec 8, 20250.060.060.060.060.06-7.69%365,605
Dec 5, 20250.070.070.060.070.07-106,000
Dec 4, 20250.070.070.060.070.07-290,500
Dec 2, 20250.070.070.070.070.07-88,525
Dec 1, 20250.070.070.060.070.07-7.14%9,593
Nov 28, 20250.070.070.060.070.0716.67%662,010
Nov 27, 20250.060.060.060.060.06-510,000
Nov 26, 20250.060.060.060.060.06-9,016
Nov 25, 20250.060.060.060.060.06-536,000
Nov 24, 20250.060.060.060.060.069.09%14,796
Nov 21, 20250.060.060.050.060.06-8.33%152,500
Nov 20, 20250.060.060.060.060.069.09%244,000
Nov 19, 20250.060.060.060.060.06-55,000
Nov 18, 20250.060.060.060.060.06-8.33%10,000
Nov 17, 20250.060.060.060.060.06-4,000
Nov 14, 20250.060.060.050.060.06-881,200
Nov 13, 20250.060.060.060.060.06-96,000
Nov 12, 20250.070.070.060.060.06-194,000
Nov 11, 20250.070.070.060.060.06-7.69%183,000
Nov 10, 20250.060.070.060.070.0718.18%178,550
Nov 7, 20250.060.060.060.060.06-8.33%55,000
Nov 6, 20250.070.070.060.060.06-47,500
Nov 5, 20250.070.070.060.060.06-7.69%163,000
Nov 4, 20250.060.070.060.070.078.33%188,000
Nov 3, 20250.060.060.060.060.06-30,500
Oct 31, 20250.060.070.060.060.06-263,000
Oct 30, 20250.060.060.060.060.06-12,000
Oct 29, 20250.060.060.060.060.06-63,000
Oct 27, 20250.070.070.060.060.06-7.69%22,500
Oct 24, 20250.060.070.060.070.078.33%66,691
Oct 23, 20250.060.060.060.060.06-14.29%1,075,882
Oct 22, 20250.070.080.070.070.07-6.67%242,495
Oct 21, 20250.080.080.070.080.08-6.25%120,500
Oct 20, 20250.080.080.080.080.086.67%313,563
Oct 17, 20250.070.080.060.080.087.14%337,700
Oct 16, 20250.070.070.070.070.077.69%305,981
Oct 15, 20250.070.070.070.070.07-13.33%316,000
Oct 14, 20250.070.080.070.080.087.14%69,000
Oct 10, 20250.080.080.070.070.07-91,405
Oct 9, 20250.080.080.070.070.07-6.67%199,000
Oct 8, 20250.070.080.070.080.08-467,091
Oct 7, 20250.070.080.070.080.087.14%2,041,082