HLS Therapeutics Inc. (TSX:HLS)
Canada
· Delayed Price · Currency is CAD 4.360
-0.040 (-0.91%)
At close: Mar 6, 2026
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.49 | 4.49 | 4.30 | 4.36 | 4.36 | -0.91% | 7,248 |
| Mar 5, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.40 | 0.23% | 3,320 |
| Mar 4, 2026 | 4.35 | 4.50 | 4.35 | 4.39 | 4.39 | -0.23% | 7,000 |
| Mar 3, 2026 | 4.49 | 4.49 | 4.39 | 4.40 | 4.40 | -2.00% | 4,400 |
| Mar 2, 2026 | 4.36 | 4.49 | 4.35 | 4.49 | 4.49 | -0.22% | 5,715 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 2,815 |
| Feb 26, 2026 | 4.53 | 4.53 | 4.46 | 4.50 | 4.50 | - | 21,400 |
| Feb 25, 2026 | 4.50 | 4.55 | 4.48 | 4.50 | 4.50 | - | 16,200 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 900 |
| Feb 23, 2026 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | - | 6,247 |
| Feb 20, 2026 | 4.49 | 4.50 | 4.45 | 4.50 | 4.50 | - | 4,400 |
| Feb 19, 2026 | 4.51 | 4.51 | 4.37 | 4.50 | 4.50 | - | 3,905 |
| Feb 18, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | - | 2,800 |
| Feb 17, 2026 | 4.49 | 4.51 | 4.47 | 4.50 | 4.50 | - | 11,521 |
| Feb 13, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 3,900 |
| Feb 12, 2026 | 4.54 | 4.54 | 4.42 | 4.50 | 4.50 | - | 11,900 |
| Feb 11, 2026 | 4.47 | 4.51 | 4.47 | 4.50 | 4.50 | -0.22% | 8,800 |
| Feb 10, 2026 | 4.49 | 4.51 | 4.43 | 4.51 | 4.51 | 0.22% | 8,000 |
| Feb 9, 2026 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | - | 2,718 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 17,600 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | - | 4,221 |
| Feb 4, 2026 | 4.29 | 4.50 | 4.27 | 4.50 | 4.50 | 0.22% | 3,800 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.44 | 4.49 | 4.49 | -0.22% | 3,105 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.43 | 4.50 | 4.50 | 0.22% | 4,587 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.35 | 4.49 | 4.49 | 0.22% | 10,197 |
| Jan 29, 2026 | 4.65 | 4.65 | 4.40 | 4.48 | 4.48 | -3.66% | 170,447 |
| Jan 28, 2026 | 4.59 | 4.65 | 4.56 | 4.65 | 4.65 | -1.06% | 4,700 |
| Jan 27, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 1,913 |
| Jan 26, 2026 | 4.59 | 4.75 | 4.52 | 4.70 | 4.70 | -1.05% | 6,758 |
| Jan 23, 2026 | 4.73 | 4.75 | 4.57 | 4.75 | 4.75 | 1.06% | 2,307 |
| Jan 22, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.70 | -1.05% | 2,323 |
| Jan 21, 2026 | 4.56 | 4.75 | 4.48 | 4.75 | 4.75 | 1.28% | 3,163 |
| Jan 20, 2026 | 4.63 | 4.69 | 4.60 | 4.69 | 4.69 | -0.64% | 1,550 |
| Jan 19, 2026 | 4.68 | 4.72 | 4.65 | 4.72 | 4.72 | 0.85% | 2,395 |
| Jan 16, 2026 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 0.65% | 15,060 |
| Jan 15, 2026 | 4.67 | 4.67 | 4.57 | 4.65 | 4.65 | 1.97% | 351 |
| Jan 14, 2026 | 4.51 | 4.57 | 4.30 | 4.56 | 4.56 | -0.44% | 4,001 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.53 | 4.58 | 4.58 | -2.55% | 8,753 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.63 | 4.70 | 4.70 | -1.88% | 5,654 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.70 | 4.79 | 4.79 | -0.42% | 5,315 |
| Jan 8, 2026 | 4.71 | 4.81 | 4.63 | 4.81 | 4.81 | 1.05% | 4,053 |
| Jan 7, 2026 | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | -0.63% | 29,505 |
| Jan 6, 2026 | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | -2.04% | 2,002 |
| Jan 5, 2026 | 4.89 | 4.89 | 4.81 | 4.89 | 4.89 | 0.82% | 4,177 |
| Jan 2, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.62% | 3,176 |
| Dec 31, 2025 | 4.98 | 4.98 | 4.80 | 4.82 | 4.82 | 0.84% | 6,642 |
| Dec 30, 2025 | 4.70 | 4.90 | 4.70 | 4.78 | 4.78 | 0.42% | 8,217 |
| Dec 29, 2025 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | -0.63% | 29,700 |
| Dec 24, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | - | 200 |
| Dec 23, 2025 | 4.83 | 4.86 | 4.70 | 4.79 | 4.79 | 0.84% | 18,183 |
| Dec 22, 2025 | 4.81 | 4.83 | 4.70 | 4.75 | 4.75 | -1.25% | 10,267 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.78 | 4.81 | 4.81 | -1.84% | 9,479 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | -0.20% | 6,700 |
| Dec 17, 2025 | 4.89 | 4.96 | 4.87 | 4.91 | 4.91 | 0.82% | 7,102 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | -0.61% | 7,904 |
| Dec 15, 2025 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | -1.80% | 7,750 |
| Dec 12, 2025 | 4.95 | 4.99 | 4.88 | 4.99 | 4.99 | 0.81% | 5,000 |
| Dec 11, 2025 | 4.97 | 4.99 | 4.88 | 4.95 | 4.95 | -0.80% | 6,787 |
| Dec 10, 2025 | 5.00 | 5.00 | 4.87 | 4.99 | 4.99 | -0.20% | 5,420 |
| Dec 9, 2025 | 4.84 | 5.00 | 4.81 | 5.00 | 5.00 | 3.09% | 6,765 |
| Dec 8, 2025 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -0.21% | 13,778 |
| Dec 5, 2025 | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | -1.02% | 5,003 |
| Dec 4, 2025 | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | 0.20% | 8,544 |
| Dec 3, 2025 | 4.90 | 4.96 | 4.89 | 4.90 | 4.90 | -1.01% | 8,052 |
| Dec 2, 2025 | 4.94 | 4.95 | 4.89 | 4.95 | 4.95 | 0.81% | 6,050 |
| Dec 1, 2025 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | -1.01% | 10,122 |
| Nov 28, 2025 | 4.95 | 4.99 | 4.90 | 4.96 | 4.96 | 0.20% | 12,276 |
| Nov 27, 2025 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -0.80% | 6,532 |
| Nov 26, 2025 | 4.92 | 4.99 | 4.91 | 4.99 | 4.99 | -0.40% | 18,110 |
| Nov 25, 2025 | 5.00 | 5.01 | 4.95 | 5.01 | 5.01 | - | 9,210 |
| Nov 24, 2025 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | 0.20% | 13,711 |
| Nov 21, 2025 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | 5,684 |
| Nov 20, 2025 | 4.99 | 5.02 | 4.85 | 4.92 | 4.92 | -1.40% | 14,391 |
| Nov 19, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | 1.01% | 11,101 |
| Nov 18, 2025 | 4.89 | 5.00 | 4.82 | 4.94 | 4.94 | 0.82% | 22,560 |
| Nov 17, 2025 | 4.94 | 4.97 | 4.78 | 4.90 | 4.90 | -1.01% | 7,934 |
| Nov 14, 2025 | 4.84 | 4.95 | 4.76 | 4.95 | 4.95 | 4.21% | 15,702 |
| Nov 13, 2025 | 5.08 | 5.08 | 4.51 | 4.75 | 4.75 | -7.59% | 38,615 |
| Nov 12, 2025 | 5.24 | 5.24 | 5.11 | 5.14 | 5.14 | -2.65% | 7,507 |
| Nov 11, 2025 | 5.25 | 5.29 | 5.21 | 5.28 | 5.28 | -0.19% | 6,952 |
| Nov 10, 2025 | 5.31 | 5.38 | 5.23 | 5.29 | 5.29 | -0.56% | 5,911 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | -1.66% | 20,505 |
| Nov 6, 2025 | 5.44 | 5.44 | 5.39 | 5.41 | 5.41 | - | 9,400 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | -0.18% | 6,000 |
| Nov 4, 2025 | 5.54 | 5.54 | 5.35 | 5.42 | 5.42 | -1.45% | 8,375 |
| Nov 3, 2025 | 5.60 | 5.61 | 5.48 | 5.50 | 5.50 | -1.43% | 11,040 |
| Oct 31, 2025 | 5.56 | 5.59 | 5.54 | 5.58 | 5.58 | 0.54% | 5,900 |
| Oct 30, 2025 | 5.45 | 5.58 | 5.40 | 5.55 | 5.55 | 2.78% | 13,400 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.33 | 5.40 | 5.40 | -1.46% | 7,701 |
| Oct 28, 2025 | 5.52 | 5.59 | 5.40 | 5.48 | 5.48 | -1.44% | 6,200 |
| Oct 27, 2025 | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | -0.71% | 56,601 |
| Oct 24, 2025 | 5.51 | 5.61 | 5.50 | 5.60 | 5.60 | -0.18% | 5,381 |
| Oct 23, 2025 | 5.60 | 5.62 | 5.58 | 5.61 | 5.61 | -0.18% | 4,600 |
| Oct 22, 2025 | 5.62 | 5.62 | 5.55 | 5.62 | 5.62 | 0.72% | 6,009 |
| Oct 21, 2025 | 5.57 | 5.59 | 5.51 | 5.58 | 5.58 | -0.71% | 1,305 |
| Oct 20, 2025 | 5.62 | 5.62 | 5.53 | 5.62 | 5.62 | 0.36% | 1,653 |
| Oct 17, 2025 | 5.61 | 5.62 | 5.55 | 5.60 | 5.60 | -0.71% | 3,171 |
| Oct 16, 2025 | 5.53 | 5.64 | 5.48 | 5.64 | 5.64 | 0.89% | 6,280 |
| Oct 15, 2025 | 5.62 | 5.62 | 5.51 | 5.59 | 5.59 | 1.27% | 2,300 |
| Oct 14, 2025 | 5.39 | 5.61 | 5.31 | 5.52 | 5.52 | 4.15% | 11,732 |