Hot Chili Limited (TSXV:HCH)
Canada
· Delayed Price · Currency is CAD 1.540
+0.030 (1.99%)
Apr 28, 2026, 3:59 PM EST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.58 | 1.48 | 1.54 | 1.54 | 1.99% | 66,373 |
| Apr 27, 2026 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | 2.72% | 36,249 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -3.29% | 116,720 |
| Apr 23, 2026 | 1.52 | 1.60 | 1.50 | 1.52 | 1.52 | - | 100,488 |
| Apr 22, 2026 | 1.50 | 1.60 | 1.41 | 1.52 | 1.52 | -5.00% | 35,655 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.47 | 1.60 | 1.60 | -0.62% | 193,424 |
| Apr 20, 2026 | 1.57 | 1.69 | 1.51 | 1.61 | 1.61 | -0.62% | 188,703 |
| Apr 17, 2026 | 1.57 | 1.68 | 1.57 | 1.62 | 1.62 | 3.85% | 153,873 |
| Apr 16, 2026 | 1.51 | 1.56 | 1.46 | 1.56 | 1.56 | 4.00% | 98,586 |
| Apr 15, 2026 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 5.63% | 28,731 |
| Apr 14, 2026 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -0.70% | 65,520 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.34 | 1.43 | 1.43 | -5.92% | 33,412 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | 89,073 |
| Apr 9, 2026 | 1.50 | 1.53 | 1.44 | 1.48 | 1.48 | -0.67% | 58,164 |
| Apr 8, 2026 | 1.50 | 1.56 | 1.35 | 1.49 | 1.49 | 14.62% | 187,819 |
| Apr 7, 2026 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | -3.70% | 24,262 |
| Apr 6, 2026 | 1.34 | 1.35 | 1.27 | 1.35 | 1.35 | 1.50% | 34,716 |
| Apr 2, 2026 | 1.26 | 1.33 | 1.21 | 1.33 | 1.33 | 0.76% | 38,999 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 5.60% | 89,028 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 117,666 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | 2.56% | 219,638 |
| Mar 27, 2026 | 1.18 | 1.26 | 1.16 | 1.17 | 1.17 | -6.40% | 40,645 |
| Mar 26, 2026 | 1.23 | 1.28 | 1.18 | 1.25 | 1.25 | - | 44,111 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 5.93% | 32,677 |
| Mar 24, 2026 | 1.21 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 30,401 |
| Mar 23, 2026 | 1.12 | 1.30 | 1.12 | 1.23 | 1.23 | 2.50% | 50,461 |
| Mar 20, 2026 | 1.22 | 1.31 | 1.13 | 1.20 | 1.20 | - | 112,138 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.07 | 1.20 | 1.20 | -16.67% | 113,500 |
| Mar 18, 2026 | 1.37 | 1.44 | 1.31 | 1.44 | 1.44 | 0.70% | 86,787 |
| Mar 17, 2026 | 1.46 | 1.46 | 1.37 | 1.43 | 1.43 | 1.42% | 13,098 |
| Mar 16, 2026 | 1.33 | 1.48 | 1.32 | 1.41 | 1.41 | - | 46,417 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.33 | 1.41 | 1.41 | -0.70% | 34,560 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 22,672 |
| Mar 11, 2026 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 2.76% | 15,189 |
| Mar 10, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 5.07% | 47,639 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.30 | 1.38 | 1.38 | -4.83% | 133,283 |
| Mar 6, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 93,914 |
| Mar 5, 2026 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -3.85% | 117,648 |
| Mar 4, 2026 | 1.49 | 1.56 | 1.46 | 1.56 | 1.56 | 1.96% | 32,032 |
| Mar 3, 2026 | 1.54 | 1.55 | 1.40 | 1.53 | 1.53 | -1.92% | 92,660 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 173,545 |
| Feb 27, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 182,781 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 127,517 |
| Feb 25, 2026 | 1.50 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 318,690 |
| Feb 24, 2026 | 1.46 | 1.56 | 1.43 | 1.50 | 1.50 | 4.17% | 255,564 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -6.49% | 58,913 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 155,456 |
| Feb 19, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | - | 52,803 |
| Feb 18, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | - | 36,764 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -3.16% | 125,115 |
| Feb 13, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 2.60% | 76,100 |
| Feb 12, 2026 | 1.60 | 1.63 | 1.51 | 1.54 | 1.54 | -3.75% | 193,873 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -4.19% | 218,612 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.58 | 1.67 | 1.67 | -6.70% | 207,769 |
| Feb 9, 2026 | 1.82 | 2.00 | 1.70 | 1.79 | 1.79 | 2.87% | 75,416 |
| Feb 6, 2026 | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | 1.16% | 55,753 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.55 | 1.72 | 1.72 | -6.01% | 91,385 |
| Feb 4, 2026 | 1.84 | 1.93 | 1.77 | 1.83 | 1.83 | 1.10% | 162,360 |
| Jan 30, 2026 | 1.90 | 2.00 | 1.68 | 1.81 | 1.81 | -9.50% | 48,762 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.86 | 2.00 | 2.00 | 2.56% | 57,619 |
| Jan 28, 2026 | 1.81 | 2.05 | 1.78 | 1.95 | 1.95 | 8.33% | 72,964 |
| Jan 27, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 65,302 |
| Jan 26, 2026 | 1.69 | 1.80 | 1.66 | 1.75 | 1.75 | 7.36% | 102,635 |
| Jan 23, 2026 | 1.61 | 1.66 | 1.55 | 1.63 | 1.63 | 0.62% | 55,998 |
| Jan 22, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 3.85% | 13,845 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.52 | 1.56 | 1.56 | -6.02% | 31,877 |
| Jan 20, 2026 | 1.52 | 1.66 | 1.50 | 1.66 | 1.66 | 7.79% | 15,550 |
| Jan 19, 2026 | 1.61 | 1.68 | 1.50 | 1.54 | 1.54 | -4.94% | 66,066 |
| Jan 16, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | 1.25% | 24,520 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -4.19% | 32,975 |
| Jan 14, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.37% | 22,338 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 26,751 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 51,452 |
| Jan 9, 2026 | 1.54 | 1.55 | 1.47 | 1.55 | 1.55 | 3.33% | 45,062 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 33,770 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | - | 35,822 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 114,257 |
| Jan 5, 2026 | 1.33 | 1.75 | 1.33 | 1.57 | 1.57 | 18.94% | 166,898 |
| Jan 2, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 18,228 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 1,449 |
| Dec 30, 2025 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 9.92% | 48,685 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | -1.63% | 28,713 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 12,150 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.11 | 1.22 | 1.22 | -0.81% | 65,370 |
| Dec 22, 2025 | 1.14 | 1.23 | 1.12 | 1.23 | 1.23 | 6.03% | 83,614 |
| Dec 19, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 53,460 |
| Dec 18, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 4.55% | 120,200 |
| Dec 17, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | 2.80% | 19,669 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -2.73% | 73,915 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.07 | 1.10 | 1.10 | -9.84% | 166,236 |
| Dec 12, 2025 | 1.21 | 1.32 | 1.20 | 1.22 | 1.22 | 1.67% | 224,716 |
| Dec 11, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.21% | 167,601 |
| Dec 10, 2025 | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 131,436 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 16,121 |
| Dec 8, 2025 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | -5.50% | 8,144 |
| Dec 5, 2025 | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | 2.83% | 27,655 |
| Dec 4, 2025 | 1.06 | 1.07 | 0.96 | 1.06 | 1.06 | 0.95% | 96,199 |
| Dec 3, 2025 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 12.90% | 111,689 |
| Dec 2, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -2.11% | 18,116 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 20,772 |