Skip to main content
HPQ Silicon Inc. (TSXV:HPQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.005 (3.03%)
Apr 28, 2026, 3:35 PM EST

HPQ Silicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.170.170.17-104,279
Apr 27, 20260.170.170.170.170.17-5.71%531,250
Apr 24, 20260.190.190.180.180.18-5.41%243,126
Apr 23, 20260.180.190.180.190.192.78%409,383
Apr 22, 20260.180.190.180.180.185.88%809,266
Apr 21, 20260.170.170.170.170.17-2.86%310,723
Apr 20, 20260.180.180.170.180.18-191,932
Apr 17, 20260.180.180.180.180.182.94%155,882
Apr 16, 20260.180.180.170.170.17-5.56%777,277
Apr 15, 20260.180.180.180.180.182.86%249,316
Apr 14, 20260.180.180.180.180.18-2.78%198,655
Apr 13, 20260.180.180.180.180.182.86%47,026
Apr 10, 20260.190.190.180.180.18-5.41%13,740
Apr 9, 20260.190.190.180.190.19-160,186
Apr 8, 20260.180.190.170.190.195.71%490,015
Apr 7, 20260.180.180.180.180.18-529,617
Apr 6, 20260.180.180.180.180.18-32,465
Apr 2, 20260.180.180.180.180.18-2.78%90,963
Apr 1, 20260.180.180.180.180.18-250,751
Mar 31, 20260.180.180.180.180.18-135,830
Mar 30, 20260.180.180.180.180.18-257,956
Mar 27, 20260.180.190.180.180.18-2.70%208,760
Mar 26, 20260.190.190.180.190.19-2.63%269,216
Mar 25, 20260.190.190.190.190.192.70%261,510
Mar 24, 20260.190.190.190.190.19-2.63%100,213
Mar 23, 20260.180.190.180.190.195.56%291,705
Mar 20, 20260.190.190.180.180.18-237,447
Mar 19, 20260.190.190.180.180.18-5.26%193,446
Mar 18, 20260.210.210.190.190.19-7.32%602,339
Mar 17, 20260.200.210.200.210.21-204,777
Mar 16, 20260.210.210.200.210.212.50%222,860
Mar 13, 20260.210.210.200.200.20-4.76%467,615
Mar 12, 20260.210.220.210.210.212.44%2,012,293
Mar 11, 20260.200.210.190.210.215.13%707,593
Mar 10, 20260.190.200.190.200.202.63%224,968
Mar 9, 20260.200.200.190.190.19-636,533
Mar 6, 20260.200.200.190.190.19-1,066,022
Mar 5, 20260.190.200.190.190.19-2.56%260,187
Mar 4, 20260.200.200.190.200.202.63%340,501
Mar 3, 20260.190.200.190.190.19-2.56%96,674
Mar 2, 20260.190.200.190.200.202.63%377,498
Feb 27, 20260.200.200.190.190.19-2.56%128,412
Feb 26, 20260.190.200.190.200.20-282,243
Feb 25, 20260.200.200.190.200.20-728,796
Feb 24, 20260.190.200.190.200.20-2.50%261,203
Feb 23, 20260.210.210.190.200.20-4.76%877,075
Feb 20, 20260.220.220.210.210.21-2.33%493,366
Feb 19, 20260.220.240.220.220.22-627,350
Feb 18, 20260.210.220.210.220.22-218,486
Feb 17, 20260.220.220.210.220.22-404,363
Feb 13, 20260.230.230.210.220.22-2.27%410,137
Feb 12, 20260.230.240.220.220.227.32%962,044
Feb 11, 20260.200.220.200.210.215.13%214,859
Feb 10, 20260.210.210.200.200.20-2.50%132,150
Feb 9, 20260.200.200.200.200.202.56%223,126
Feb 6, 20260.190.200.190.200.202.63%166,974
Feb 5, 20260.190.200.190.190.192.70%144,256
Feb 4, 20260.190.190.190.190.19-2.63%203,923
Feb 3, 20260.190.200.190.190.195.56%239,787
Feb 2, 20260.200.200.180.180.18-2.70%350,960
Jan 30, 20260.200.200.190.190.192.78%557,711
Jan 29, 20260.190.190.180.180.18-2.70%370,700
Jan 28, 20260.190.200.190.190.19-2.63%262,430
Jan 27, 20260.200.200.190.190.19-2.56%278,886
Jan 26, 20260.200.200.190.200.20-2.50%358,574
Jan 23, 20260.210.210.200.200.20-137,272
Jan 22, 20260.200.200.200.200.202.56%41,654
Jan 21, 20260.200.200.200.200.20-15,155
Jan 20, 20260.200.200.200.200.20-2.50%88,042
Jan 19, 20260.220.220.200.200.20-289,398
Jan 16, 20260.200.210.200.200.20-782,344
Jan 15, 20260.200.200.190.200.205.26%161,035
Jan 14, 20260.190.190.190.190.19-2.56%794,865
Jan 13, 20260.210.210.200.200.20-2.50%551,903
Jan 12, 20260.200.210.200.200.20-563,744
Jan 9, 20260.190.200.190.200.205.26%585,058
Jan 8, 20260.180.200.180.190.195.56%695,624
Jan 7, 20260.190.190.180.180.18-2.70%232,028
Jan 6, 20260.180.190.180.190.19-230,577
Jan 5, 20260.180.190.170.190.192.78%230,791
Jan 2, 20260.170.180.170.180.182.86%996,651
Dec 31, 20250.170.180.170.180.182.94%201,130
Dec 30, 20250.170.180.170.170.17-249,688
Dec 29, 20250.180.180.170.170.17-2.86%509,243
Dec 24, 20250.180.180.170.180.18-2.78%149,470
Dec 23, 20250.180.180.180.180.182.86%299,779
Dec 22, 20250.180.180.180.180.18-2.78%145,156
Dec 19, 20250.180.180.180.180.18-104,383
Dec 18, 20250.180.190.180.180.18-209,977
Dec 17, 20250.180.190.180.180.18-287,395
Dec 16, 20250.180.190.180.180.18-385,543
Dec 15, 20250.180.190.180.180.18-2.70%175,975
Dec 12, 20250.180.190.180.190.192.78%208,551
Dec 11, 20250.180.180.180.180.18-167,603
Dec 10, 20250.170.180.170.180.182.86%168,850
Dec 9, 20250.180.180.180.180.18-214,625
Dec 8, 20250.180.180.170.180.182.94%195,667
Dec 5, 20250.170.180.170.170.17-2.86%240,124
Dec 4, 20250.180.180.170.180.18-984,296
Dec 3, 20250.180.180.180.180.18-86,187