Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 2.680
-0.010 (-0.37%)
At close: Mar 9, 2026
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.72 | 2.89 | 2.60 | 2.68 | 2.68 | -0.37% | 123,926 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.62 | 2.69 | 2.69 | -0.74% | 73,271 |
| Mar 5, 2026 | 2.80 | 2.90 | 2.70 | 2.71 | 2.71 | -2.17% | 67,914 |
| Mar 4, 2026 | 2.81 | 3.12 | 2.77 | 2.77 | 2.77 | -1.77% | 112,035 |
| Mar 3, 2026 | 2.68 | 2.85 | 2.60 | 2.82 | 2.82 | 1.81% | 182,313 |
| Mar 2, 2026 | 2.89 | 2.99 | 2.65 | 2.77 | 2.77 | -7.05% | 248,924 |
| Feb 27, 2026 | 3.40 | 3.40 | 2.94 | 2.98 | 2.98 | -11.31% | 263,786 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.33 | 3.36 | 3.36 | -1.18% | 36,921 |
| Feb 25, 2026 | 3.52 | 3.53 | 3.36 | 3.40 | 3.40 | -3.41% | 52,291 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.52 | 3.52 | 3.52 | -5.12% | 114,650 |
| Feb 23, 2026 | 3.88 | 3.90 | 3.65 | 3.71 | 3.71 | -2.88% | 39,922 |
| Feb 20, 2026 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | 0.53% | 45,914 |
| Feb 19, 2026 | 3.95 | 3.97 | 3.79 | 3.80 | 3.80 | -4.52% | 44,226 |
| Feb 18, 2026 | 3.70 | 3.99 | 3.63 | 3.98 | 3.98 | 7.57% | 134,944 |
| Feb 17, 2026 | 3.76 | 3.76 | 3.50 | 3.70 | 3.70 | 1.23% | 104,990 |
| Feb 13, 2026 | 3.65 | 3.75 | 3.60 | 3.66 | 3.66 | 1.53% | 28,257 |
| Feb 12, 2026 | 3.70 | 3.83 | 3.53 | 3.60 | 3.60 | -1.10% | 68,969 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.60 | 3.64 | 3.64 | -0.82% | 151,899 |
| Feb 10, 2026 | 3.80 | 3.85 | 3.59 | 3.67 | 3.67 | -2.65% | 68,195 |
| Feb 9, 2026 | 3.90 | 3.95 | 3.74 | 3.77 | 3.77 | -2.58% | 166,859 |
| Feb 6, 2026 | 3.76 | 3.87 | 3.74 | 3.87 | 3.87 | 4.59% | 34,543 |
| Feb 5, 2026 | 3.76 | 3.89 | 3.61 | 3.70 | 3.70 | -1.60% | 73,399 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.65 | 3.76 | 3.76 | -6.23% | 62,205 |
| Feb 3, 2026 | 3.99 | 4.28 | 3.90 | 4.01 | 4.01 | 0.75% | 246,165 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.70 | 3.98 | 3.98 | 8.45% | 389,372 |
| Jan 30, 2026 | 3.37 | 3.75 | 3.34 | 3.67 | 3.67 | 9.55% | 267,391 |
| Jan 29, 2026 | 3.65 | 3.69 | 3.35 | 3.35 | 3.35 | -9.46% | 308,363 |
| Jan 28, 2026 | 3.85 | 3.90 | 3.52 | 3.70 | 3.70 | -3.65% | 181,375 |
| Jan 27, 2026 | 3.75 | 4.19 | 3.73 | 3.84 | 3.84 | 2.95% | 217,191 |
| Jan 26, 2026 | 3.66 | 3.75 | 3.55 | 3.73 | 3.73 | 1.91% | 213,680 |
| Jan 23, 2026 | 3.70 | 3.74 | 3.57 | 3.66 | 3.66 | 1.67% | 90,348 |
| Jan 22, 2026 | 3.65 | 3.72 | 3.59 | 3.60 | 3.60 | 0.28% | 112,171 |
| Jan 21, 2026 | 3.57 | 3.65 | 3.51 | 3.59 | 3.59 | 1.13% | 127,631 |
| Jan 20, 2026 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -5.59% | 284,827 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.69 | 3.76 | 3.76 | -0.53% | 218,672 |
| Jan 16, 2026 | 3.95 | 3.95 | 3.68 | 3.78 | 3.78 | -16.56% | 908,011 |
| Jan 15, 2026 | 4.56 | 4.56 | 4.44 | 4.53 | 4.53 | -0.44% | 76,479 |
| Jan 14, 2026 | 4.67 | 4.68 | 4.40 | 4.55 | 4.55 | -2.15% | 193,122 |
| Jan 13, 2026 | 4.81 | 4.93 | 4.65 | 4.65 | 4.65 | -3.33% | 66,441 |
| Jan 12, 2026 | 4.79 | 4.93 | 4.65 | 4.81 | 4.81 | 4.57% | 131,651 |
| Jan 9, 2026 | 4.76 | 4.84 | 4.60 | 4.60 | 4.60 | -2.75% | 37,675 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.70 | 4.73 | 4.73 | -1.25% | 50,780 |
| Jan 7, 2026 | 4.70 | 4.79 | 4.55 | 4.79 | 4.79 | 1.48% | 48,320 |
| Jan 6, 2026 | 5.05 | 5.05 | 4.69 | 4.72 | 4.72 | -4.84% | 98,355 |
| Jan 5, 2026 | 4.85 | 5.09 | 4.80 | 4.96 | 4.96 | 2.27% | 133,175 |
| Jan 2, 2026 | 4.70 | 5.06 | 4.68 | 4.85 | 4.85 | 2.54% | 71,495 |
| Dec 31, 2025 | 4.50 | 4.79 | 4.40 | 4.73 | 4.73 | 10.00% | 80,505 |
| Dec 30, 2025 | 4.20 | 4.38 | 4.18 | 4.30 | 4.30 | 2.38% | 38,770 |
| Dec 29, 2025 | 4.00 | 4.22 | 4.00 | 4.20 | 4.20 | 4.48% | 70,914 |
| Dec 24, 2025 | 4.10 | 4.10 | 3.89 | 4.02 | 4.02 | - | 32,766 |
| Dec 23, 2025 | 4.24 | 4.36 | 3.98 | 4.02 | 4.02 | -8.64% | 104,137 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.15 | 4.40 | 4.40 | 4.51% | 100,436 |
| Dec 19, 2025 | 4.49 | 4.49 | 4.08 | 4.21 | 4.21 | -0.94% | 82,676 |
| Dec 18, 2025 | 4.40 | 4.56 | 4.20 | 4.25 | 4.25 | 1.92% | 166,856 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.05 | 4.17 | 4.17 | -0.71% | 65,016 |
| Dec 16, 2025 | 4.40 | 4.41 | 4.15 | 4.20 | 4.20 | -4.55% | 106,952 |
| Dec 15, 2025 | 4.69 | 5.00 | 4.35 | 4.40 | 4.40 | -4.56% | 91,606 |
| Dec 12, 2025 | 4.59 | 4.73 | 4.45 | 4.61 | 4.61 | 2.22% | 64,824 |
| Dec 11, 2025 | 4.35 | 4.59 | 4.22 | 4.51 | 4.51 | 3.68% | 109,956 |
| Dec 10, 2025 | 4.25 | 4.35 | 4.17 | 4.35 | 4.35 | 3.82% | 98,306 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.10 | 4.19 | 4.19 | -0.71% | 143,535 |
| Dec 8, 2025 | 4.25 | 4.35 | 4.02 | 4.22 | 4.22 | 1.93% | 108,404 |
| Dec 5, 2025 | 4.30 | 4.35 | 4.08 | 4.14 | 4.14 | -5.05% | 87,405 |
| Dec 4, 2025 | 4.22 | 4.41 | 4.19 | 4.36 | 4.36 | 3.56% | 175,265 |
| Dec 3, 2025 | 4.43 | 4.52 | 4.21 | 4.21 | 4.21 | -4.10% | 210,587 |
| Dec 2, 2025 | 4.05 | 4.58 | 4.05 | 4.39 | 4.39 | 27.99% | 328,777 |
| Dec 1, 2025 | 3.60 | 4.01 | 3.41 | 3.43 | 3.43 | -3.92% | 401,517 |
| Nov 28, 2025 | 4.84 | 4.88 | 3.29 | 3.57 | 3.57 | -26.84% | 634,992 |
| Nov 27, 2025 | 5.25 | 5.40 | 4.76 | 4.88 | 4.88 | -7.58% | 283,373 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.18 | 5.28 | 5.28 | -1.49% | 52,569 |
| Nov 25, 2025 | 4.98 | 5.36 | 4.81 | 5.36 | 5.36 | 8.06% | 91,257 |
| Nov 24, 2025 | 4.90 | 5.12 | 4.85 | 4.96 | 4.96 | 4.42% | 133,848 |
| Nov 21, 2025 | 5.00 | 5.11 | 4.69 | 4.75 | 4.75 | -5.94% | 119,901 |
| Nov 20, 2025 | 5.15 | 5.39 | 4.95 | 5.05 | 5.05 | 1.00% | 91,166 |
| Nov 19, 2025 | 4.96 | 5.14 | 4.87 | 5.00 | 5.00 | 1.63% | 44,672 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.76 | 4.92 | 4.92 | 0.61% | 28,285 |
| Nov 17, 2025 | 5.20 | 5.27 | 4.88 | 4.89 | 4.89 | -2.78% | 38,930 |
| Nov 14, 2025 | 4.70 | 5.28 | 4.65 | 5.03 | 5.03 | 1.62% | 73,278 |
| Nov 13, 2025 | 5.20 | 5.20 | 4.83 | 4.95 | 4.95 | -5.35% | 127,356 |
| Nov 12, 2025 | 5.44 | 5.45 | 5.21 | 5.23 | 5.23 | -1.13% | 262,532 |
| Nov 11, 2025 | 5.25 | 5.32 | 5.05 | 5.29 | 5.29 | 0.76% | 109,526 |
| Nov 10, 2025 | 5.00 | 5.59 | 4.96 | 5.25 | 5.25 | 6.06% | 171,678 |
| Nov 7, 2025 | 4.74 | 5.00 | 4.55 | 4.95 | 4.95 | 3.99% | 143,232 |
| Nov 6, 2025 | 4.80 | 5.00 | 4.55 | 4.76 | 4.76 | -3.45% | 129,531 |
| Nov 5, 2025 | 4.63 | 5.01 | 4.56 | 4.93 | 4.93 | 8.59% | 104,103 |
| Nov 4, 2025 | 4.99 | 5.10 | 4.54 | 4.54 | 4.54 | -10.10% | 161,943 |
| Nov 3, 2025 | 4.82 | 5.10 | 4.64 | 5.05 | 5.05 | 4.77% | 133,888 |
| Oct 31, 2025 | 4.71 | 4.93 | 4.65 | 4.82 | 4.82 | 2.55% | 82,184 |
| Oct 30, 2025 | 4.54 | 4.88 | 4.38 | 4.70 | 4.70 | 3.52% | 68,998 |
| Oct 29, 2025 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | -0.66% | 35,421 |
| Oct 28, 2025 | 4.90 | 4.97 | 4.57 | 4.57 | 4.57 | -6.73% | 69,054 |
| Oct 27, 2025 | 4.80 | 5.13 | 4.60 | 4.90 | 4.90 | 2.73% | 121,404 |
| Oct 24, 2025 | 4.99 | 5.13 | 4.69 | 4.77 | 4.77 | -3.83% | 102,278 |
| Oct 23, 2025 | 4.50 | 5.05 | 4.48 | 4.96 | 4.96 | 17.54% | 416,938 |
| Oct 22, 2025 | 4.22 | 4.33 | 3.99 | 4.22 | 4.22 | 1.44% | 97,650 |
| Oct 21, 2025 | 4.17 | 4.26 | 4.10 | 4.16 | 4.16 | -2.58% | 71,086 |
| Oct 20, 2025 | 4.11 | 4.27 | 3.92 | 4.27 | 4.27 | 3.89% | 66,409 |
| Oct 17, 2025 | 4.10 | 4.21 | 4.00 | 4.11 | 4.11 | -0.48% | 70,346 |
| Oct 16, 2025 | 4.05 | 4.32 | 4.05 | 4.13 | 4.13 | 2.23% | 134,856 |
| Oct 15, 2025 | 4.12 | 4.20 | 3.97 | 4.04 | 4.04 | -1.94% | 117,812 |