TSX:HCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.78	37.78	37.26	37.38	37.38	-2.25%	86,566
Mar 5, 2026	38.63	38.63	38.00	38.24	38.24	-1.39%	53,655
Mar 4, 2026	38.57	38.92	38.57	38.78	38.78	0.78%	42,070
Mar 3, 2026	38.36	38.66	37.75	38.48	38.48	-1.46%	82,807
Mar 2, 2026	38.05	39.10	37.94	39.05	39.05	0.93%	74,315
Feb 27, 2026	39.55	39.79	38.62	38.69	38.69	-2.91%	99,058
Feb 26, 2026	39.64	40.00	39.40	39.85	39.72	1.19%	63,207
Feb 25, 2026	38.40	39.49	38.40	39.38	39.25	3.50%	97,292
Feb 24, 2026	38.39	38.39	37.88	38.05	37.93	-0.63%	80,562
Feb 23, 2026	38.78	39.00	38.02	38.29	38.17	-1.24%	52,296
Feb 20, 2026	38.11	38.77	38.11	38.77	38.65	1.55%	44,996
Feb 19, 2026	37.99	38.19	37.82	38.18	38.06	0.50%	81,998
Feb 18, 2026	37.79	38.06	37.79	37.99	37.87	1.23%	47,770
Feb 17, 2026	37.42	37.74	37.37	37.53	37.41	0.40%	63,942
Feb 13, 2026	37.19	37.45	36.83	37.38	37.26	0.43%	121,469
Feb 12, 2026	38.09	38.20	37.20	37.22	37.10	-1.92%	94,214
Feb 11, 2026	38.50	38.58	37.93	37.95	37.83	-0.99%	88,216
Feb 10, 2026	38.30	38.38	38.18	38.33	38.21	0.42%	42,610
Feb 9, 2026	37.65	38.21	37.63	38.17	38.05	1.46%	39,490
Feb 6, 2026	37.29	37.62	37.29	37.62	37.50	1.48%	56,823
Feb 5, 2026	36.76	37.20	36.63	37.07	36.95	-0.03%	55,808
Feb 4, 2026	37.16	37.33	36.98	37.08	36.96	0.08%	30,825
Feb 3, 2026	36.86	37.08	36.78	37.05	36.93	0.68%	31,943
Feb 2, 2026	35.94	36.80	35.94	36.80	36.68	2.39%	38,725
Jan 30, 2026	36.34	36.50	35.77	35.94	35.82	-1.88%	42,977
Jan 29, 2026	36.18	36.64	36.18	36.63	36.38	1.30%	68,690
Jan 28, 2026	36.54	36.68	35.97	36.16	35.92	-1.12%	54,416
Jan 27, 2026	36.64	36.90	36.52	36.57	36.33	-	50,652
Jan 26, 2026	36.85	37.00	36.57	36.57	36.33	-0.49%	31,221
Jan 23, 2026	36.89	36.92	36.49	36.75	36.50	-0.54%	45,720
Jan 22, 2026	36.76	37.08	36.76	36.95	36.70	0.71%	52,485
Jan 21, 2026	36.45	36.96	36.21	36.69	36.44	0.66%	95,029
Jan 20, 2026	36.69	36.95	36.36	36.45	36.21	-1.41%	93,143
Jan 19, 2026	37.15	37.15	36.85	36.97	36.72	-0.48%	38,156
Jan 16, 2026	37.08	37.33	37.08	37.15	36.90	0.30%	37,593
Jan 15, 2026	36.83	37.10	36.83	37.04	36.79	0.71%	47,286
Jan 14, 2026	36.77	36.81	36.55	36.78	36.53	-0.16%	35,258
Jan 13, 2026	37.00	37.05	36.77	36.84	36.59	-0.27%	44,252
Jan 12, 2026	36.95	36.96	36.67	36.94	36.69	-0.03%	56,393
Jan 9, 2026	36.98	37.12	36.80	36.95	36.70	0.14%	54,900
Jan 8, 2026	36.61	37.08	36.61	36.90	36.65	0.52%	28,988
Jan 7, 2026	36.73	36.93	36.61	36.71	36.46	-0.27%	42,609
Jan 6, 2026	37.32	37.55	36.77	36.81	36.56	-1.27%	143,114
Jan 5, 2026	36.71	37.32	36.71	37.29	37.04	1.70%	53,375
Jan 2, 2026	36.50	36.66	36.33	36.66	36.41	0.85%	63,993
Dec 31, 2025	36.55	36.55	36.33	36.35	36.11	-0.82%	37,127
Dec 30, 2025	36.78	36.87	36.65	36.65	36.28	-0.27%	30,500
Dec 29, 2025	36.56	36.84	36.56	36.75	36.38	0.27%	41,126
Dec 24, 2025	36.58	36.76	36.52	36.65	36.28	0.33%	17,906
Dec 23, 2025	36.47	36.77	36.45	36.53	36.16	0.22%	29,260
Dec 22, 2025	36.58	36.71	36.41	36.45	36.08	-0.25%	42,163
Dec 19, 2025	36.06	36.72	36.06	36.54	36.17	1.00%	40,749
Dec 18, 2025	35.92	36.25	35.90	36.18	35.81	1.20%	40,629
Dec 17, 2025	36.29	36.29	35.68	35.75	35.39	-1.30%	61,024
Dec 16, 2025	36.34	36.34	36.19	36.22	35.85	-0.47%	34,544
Dec 15, 2025	36.27	36.49	36.26	36.39	36.02	0.55%	25,492
Dec 12, 2025	36.40	36.46	36.16	36.19	35.82	-0.19%	45,370
Dec 11, 2025	36.07	36.27	36.01	36.26	35.89	0.53%	36,291
Dec 10, 2025	35.56	36.18	35.56	36.07	35.70	1.35%	19,680
Dec 9, 2025	35.42	35.70	35.42	35.59	35.23	0.48%	33,832
Dec 8, 2025	35.45	35.57	35.36	35.42	35.06	-0.17%	75,135
Dec 5, 2025	35.35	35.48	35.33	35.48	35.12	0.51%	30,676
Dec 4, 2025	34.65	35.36	34.45	35.30	34.94	2.35%	103,699
Dec 3, 2025	34.63	34.89	34.35	34.49	34.14	-0.14%	37,296
Dec 2, 2025	34.10	34.54	34.08	34.54	34.19	1.83%	46,375
Dec 1, 2025	34.20	34.24	33.79	33.92	33.58	-1.14%	38,640
Nov 28, 2025	34.11	34.37	34.11	34.31	33.96	-	34,129
Nov 27, 2025	34.28	34.39	34.22	34.31	33.83	0.12%	31,848
Nov 26, 2025	34.02	34.27	34.02	34.27	33.80	1.06%	68,809
Nov 25, 2025	33.58	33.92	33.58	33.91	33.44	1.16%	35,430
Nov 24, 2025	33.31	33.61	33.23	33.52	33.06	0.63%	53,413
Nov 21, 2025	33.11	33.35	32.94	33.31	32.85	1.09%	55,974
Nov 20, 2025	33.34	33.47	32.88	32.95	32.49	-0.60%	65,201
Nov 19, 2025	33.31	33.31	32.97	33.15	32.69	-0.57%	61,364
Nov 18, 2025	33.18	33.38	32.96	33.34	32.88	-0.09%	23,905
Nov 17, 2025	33.41	33.56	33.23	33.37	32.91	-0.06%	45,178
Nov 14, 2025	33.12	33.39	32.89	33.39	32.93	0.12%	60,667
Nov 13, 2025	33.76	33.82	33.20	33.35	32.89	-1.16%	48,071
Nov 12, 2025	33.44	33.75	33.37	33.74	33.27	1.32%	34,070
Nov 11, 2025	33.23	33.36	33.18	33.30	32.84	0.30%	19,265
Nov 10, 2025	32.98	33.20	32.91	33.20	32.74	1.22%	31,469
Nov 7, 2025	32.73	32.80	32.38	32.80	32.35	-0.06%	87,994
Nov 6, 2025	32.86	32.92	32.58	32.82	32.37	0.24%	77,874
Nov 5, 2025	32.79	32.90	32.63	32.74	32.29	-	19,188
Nov 4, 2025	32.84	32.97	32.63	32.74	32.29	-0.82%	39,702
Nov 3, 2025	32.70	33.07	32.70	33.01	32.55	0.82%	46,241
Oct 31, 2025	32.63	32.77	32.43	32.74	32.29	0.34%	36,698
Oct 30, 2025	32.53	32.78	32.53	32.63	32.05	0.25%	16,999
Oct 29, 2025	33.13	33.13	32.44	32.55	31.97	-1.36%	60,918
Oct 28, 2025	32.96	33.07	32.75	33.00	32.42	0.46%	15,547
Oct 27, 2025	32.60	32.85	32.55	32.85	32.27	0.92%	41,519
Oct 24, 2025	32.41	32.58	32.41	32.55	31.97	0.71%	20,464
Oct 23, 2025	32.25	32.37	32.25	32.32	31.75	0.50%	19,355
Oct 22, 2025	32.10	32.25	32.08	32.16	31.59	-0.19%	40,486
Oct 21, 2025	32.14	32.29	32.14	32.22	31.65	0.09%	16,091
Oct 20, 2025	31.97	32.22	31.97	32.19	31.62	0.91%	27,414
Oct 17, 2025	31.79	32.04	31.75	31.90	31.34	-0.16%	45,216
Oct 16, 2025	32.47	32.51	31.80	31.95	31.38	-1.69%	46,446
Oct 15, 2025	32.23	32.51	32.23	32.50	31.92	1.15%	26,164
Oct 14, 2025	31.52	32.16	31.52	32.13	31.56	1.65%	36,193