Hydreight Technologies Inc. (TSXV:NURS)
Canada
· Delayed Price · Currency is CAD 4.000
-0.040 (-0.99%)
At close: Apr 28, 2026
Hydreight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.39 | 3.82 | 4.00 | 4.00 | -0.99% | 237,476 |
| Apr 27, 2026 | 4.17 | 4.25 | 4.04 | 4.04 | 4.04 | -2.88% | 90,034 |
| Apr 24, 2026 | 4.30 | 4.31 | 4.00 | 4.16 | 4.16 | -1.65% | 124,780 |
| Apr 23, 2026 | 4.20 | 4.40 | 4.10 | 4.23 | 4.23 | 0.71% | 171,707 |
| Apr 22, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 114,010 |
| Apr 21, 2026 | 4.10 | 4.21 | 3.91 | 4.06 | 4.06 | -0.49% | 221,279 |
| Apr 20, 2026 | 3.89 | 4.10 | 3.80 | 4.08 | 4.08 | 3.29% | 125,768 |
| Apr 17, 2026 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | 4.22% | 107,570 |
| Apr 16, 2026 | 3.61 | 3.98 | 3.61 | 3.79 | 3.79 | 2.71% | 187,102 |
| Apr 15, 2026 | 3.40 | 3.79 | 3.35 | 3.69 | 3.69 | 7.89% | 97,410 |
| Apr 14, 2026 | 3.10 | 3.45 | 3.10 | 3.42 | 3.42 | 10.32% | 121,396 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.03 | 3.10 | 3.10 | -2.52% | 61,107 |
| Apr 10, 2026 | 3.25 | 3.29 | 3.17 | 3.18 | 3.18 | -1.85% | 67,188 |
| Apr 9, 2026 | 3.14 | 3.24 | 2.86 | 3.24 | 3.24 | 1.89% | 264,938 |
| Apr 8, 2026 | 3.36 | 3.38 | 3.13 | 3.18 | 3.18 | 1.92% | 143,585 |
| Apr 7, 2026 | 3.20 | 3.23 | 2.94 | 3.12 | 3.12 | -6.02% | 148,254 |
| Apr 6, 2026 | 3.03 | 3.40 | 2.86 | 3.32 | 3.32 | 21.17% | 401,060 |
| Apr 2, 2026 | 2.45 | 2.90 | 2.44 | 2.74 | 2.74 | 6.61% | 133,287 |
| Apr 1, 2026 | 2.67 | 2.72 | 2.56 | 2.57 | 2.57 | -2.65% | 97,656 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.55 | 2.64 | 2.64 | 3.53% | 69,705 |
| Mar 30, 2026 | 2.56 | 2.59 | 2.51 | 2.55 | 2.55 | 2.82% | 49,147 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.47 | 2.48 | 2.48 | -6.42% | 130,133 |
| Mar 26, 2026 | 2.75 | 2.85 | 2.61 | 2.65 | 2.65 | -5.02% | 68,887 |
| Mar 25, 2026 | 2.84 | 2.90 | 2.75 | 2.79 | 2.79 | 2.57% | 57,802 |
| Mar 24, 2026 | 2.55 | 2.72 | 2.50 | 2.72 | 2.72 | 6.67% | 56,112 |
| Mar 23, 2026 | 2.50 | 2.62 | 2.49 | 2.55 | 2.55 | 6.69% | 49,047 |
| Mar 20, 2026 | 2.65 | 2.66 | 2.38 | 2.39 | 2.39 | -10.49% | 225,753 |
| Mar 19, 2026 | 2.78 | 2.78 | 2.60 | 2.67 | 2.67 | -7.29% | 103,574 |
| Mar 18, 2026 | 2.91 | 2.91 | 2.73 | 2.88 | 2.88 | -1.03% | 57,288 |
| Mar 17, 2026 | 3.09 | 3.09 | 2.75 | 2.91 | 2.91 | 0.34% | 59,558 |
| Mar 16, 2026 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 8.21% | 81,588 |
| Mar 13, 2026 | 2.55 | 2.81 | 2.53 | 2.68 | 2.68 | 5.93% | 159,502 |
| Mar 12, 2026 | 2.72 | 2.72 | 2.51 | 2.53 | 2.53 | -5.60% | 103,801 |
| Mar 11, 2026 | 2.75 | 2.75 | 2.64 | 2.68 | 2.68 | -1.11% | 68,422 |
| Mar 10, 2026 | 2.75 | 2.85 | 2.64 | 2.71 | 2.71 | 1.12% | 223,493 |
| 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 |