HLS Therapeutics Inc. (TSX:HLS)
Canada
· Delayed Price · Currency is CAD 4.650
+0.010 (0.22%)
Apr 28, 2026, 4:00 PM EST
HLS Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.63 | 4.71 | 4.55 | 4.65 | 4.65 | 0.22% | 7,500 |
| Apr 27, 2026 | 4.61 | 4.64 | 4.46 | 4.64 | 4.64 | 1.09% | 4,418 |
| Apr 24, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -1.29% | 6,729 |
| Apr 23, 2026 | 4.81 | 4.81 | 4.64 | 4.65 | 4.65 | - | 11,883 |
| Apr 22, 2026 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | - | 2,800 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | - | 740 |
| Apr 20, 2026 | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | - | 3,207 |
| Apr 17, 2026 | 4.60 | 4.72 | 4.59 | 4.65 | 4.65 | 2.20% | 21,972 |
| Apr 16, 2026 | 4.50 | 4.55 | 4.44 | 4.55 | 4.55 | 1.11% | 1,662 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.45 | 4.50 | 4.50 | - | 5,101 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | - | 1,202 |
| Apr 13, 2026 | 4.69 | 4.69 | 4.49 | 4.50 | 4.50 | -1.10% | 5,881 |
| Apr 10, 2026 | 4.40 | 4.61 | 4.33 | 4.55 | 4.55 | 3.41% | 18,421 |
| Apr 9, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.69% | 15,602 |
| Apr 8, 2026 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | -0.46% | 3,300 |
| Apr 7, 2026 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | - | 546 |
| Apr 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 223 |
| Apr 2, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 0.69% | 1,400 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.29 | 4.37 | 4.37 | - | 8,200 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.35 | 4.37 | 4.37 | - | 4,282 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -0.23% | 1,700 |
| Mar 27, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 900 |
| Mar 26, 2026 | 4.39 | 4.40 | 4.35 | 4.38 | 4.38 | -0.23% | 3,900 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | -0.23% | 2,533 |
| Mar 24, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | - | 2,524 |
| Mar 23, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,005 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 2,600 |
| Mar 19, 2026 | 4.30 | 4.40 | 4.25 | 4.40 | 4.40 | - | 6,559 |
| Mar 18, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 13,000 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,700 |
| Mar 16, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | - | 14,998 |
| Mar 13, 2026 | 4.39 | 4.40 | 4.31 | 4.40 | 4.40 | 2.56% | 15,001 |
| Mar 12, 2026 | 4.32 | 4.34 | 4.22 | 4.29 | 4.29 | 0.47% | 4,720 |
| Mar 11, 2026 | 4.41 | 4.41 | 4.27 | 4.27 | 4.27 | -3.39% | 49,331 |
| Mar 10, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 8,700 |
| Mar 9, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 1.15% | 1,493 |
| 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 |