HCAL.TO(HCAL.TO)
HCAL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $50.24 | $50.74 | $50.24 | $50.24 | 51,239 |
| 8/7/2026 | $50.41 | $50.44 | $49.87 | $50.33 | 44,200 |
| 8/6/2026 | $50.65 | $50.97 | $50.25 | $50.43 | 40,539 |
| 8/5/2026 | $49.96 | $50.90 | $49.90 | $50.46 | 65,507 |
| 8/4/2026 | $50.48 | $50.86 | $50.00 | $50.07 | 87,601 |
| 7/31/2026 | $50.07 | $50.52 | $50.07 | $50.14 | 63,200 |
| 7/30/2026 | $49.66 | $50.34 | $49.65 | $50.17 | 65,029 |
| 7/29/2026 | $50.78 | $50.81 | $48.92 | $49.13 | 134,435 |
| 7/28/2026 | $50.23 | $51.18 | $49.76 | $51.17 | 69,028 |
| 7/27/2026 | $50.43 | $50.71 | $49.98 | $50.37 | 50,818 |
| 7/24/2026 | $49.87 | $50.33 | $49.87 | $50.17 | 48,200 |
| 7/23/2026 | $50.10 | $50.10 | $49.38 | $49.73 | 69,000 |
| 7/22/2026 | $50.45 | $50.95 | $50.30 | $50.55 | 49,400 |
| 7/21/2026 | $50.31 | $50.61 | $50.02 | $50.48 | 117,842 |
| 7/20/2026 | $51.62 | $51.87 | $50.17 | $50.19 | 137,908 |
| 7/17/2026 | $51.47 | $52.24 | $51.09 | $51.69 | 95,743 |
| 7/16/2026 | $52.12 | $52.20 | $51.50 | $51.69 | 57,435 |
| 7/15/2026 | $51.39 | $52.21 | $51.39 | $52.21 | 75,000 |
| 7/14/2026 | $50.73 | $51.55 | $50.73 | $51.17 | 50,200 |
| 7/13/2026 | $50.84 | $51.12 | $50.44 | $50.71 | 64,632 |
| 7/10/2026 | $50.05 | $50.91 | $49.96 | $50.88 | 30,720 |
| 7/9/2026 | $49.52 | $50.01 | $49.47 | $49.90 | 49,400 |
| 7/8/2026 | $50.09 | $50.14 | $48.80 | $49.14 | 131,200 |
| 7/7/2026 | $50.14 | $50.50 | $49.82 | $50.44 | 48,741 |
| 7/6/2026 | $49.68 | $50.10 | $49.59 | $50.09 | 88,400 |
| 7/3/2026 | $49.32 | $49.78 | $49.29 | $49.35 | 51,700 |
| 7/2/2026 | $50.26 | $50.29 | $48.83 | $49.03 | 140,900 |
| 6/30/2026 | $49.62 | $50.02 | $49.45 | $49.94 | 70,300 |
| 6/29/2026 | $49.29 | $49.69 | $49.21 | $49.60 | 84,200 |
| 6/26/2026 | $49.47 | $49.47 | $48.99 | $49.28 | 155,722 |
| 6/25/2026 | $49.42 | $49.70 | $49.34 | $49.50 | 68,200 |
| 6/24/2026 | $49.58 | $49.58 | $48.92 | $49.16 | 163,746 |
| 6/23/2026 | $48.82 | $49.53 | $48.70 | $49.44 | 68,600 |
| 6/22/2026 | $48.94 | $49.33 | $48.94 | $49.20 | 54,900 |
| 6/19/2026 | $48.99 | $49.31 | $48.71 | $48.80 | 74,100 |
| 6/18/2026 | $48.61 | $48.90 | $48.50 | $48.60 | 125,225 |
| 6/17/2026 | $47.74 | $48.41 | $47.74 | $48.25 | 130,949 |
| 6/16/2026 | $47.32 | $47.79 | $47.27 | $47.62 | 66,800 |
| 6/15/2026 | $47.40 | $47.48 | $46.78 | $47.10 | 84,500 |
| 6/12/2026 | $46.54 | $47.18 | $46.54 | $46.95 | 82,800 |
| 6/11/2026 | $45.79 | $46.42 | $45.70 | $46.32 | 85,615 |
| 6/10/2026 | $45.63 | $46.05 | $45.52 | $45.52 | 91,300 |
| 6/9/2026 | $45.50 | $45.90 | $45.25 | $45.78 | 129,101 |
| 6/8/2026 | $45.14 | $45.59 | $45.06 | $45.29 | 105,839 |
| 6/5/2026 | $44.78 | $45.26 | $44.78 | $45.03 | 87,800 |
| 6/4/2026 | $44.29 | $45.15 | $44.29 | $45.10 | 65,600 |
| 6/3/2026 | $44.22 | $44.66 | $44.15 | $44.17 | 83,300 |
| 6/2/2026 | $43.26 | $44.36 | $43.24 | $44.36 | 58,440 |
| 6/1/2026 | $44.02 | $44.02 | $43.29 | $43.37 | 132,447 |
| 5/29/2026 | $44.02 | $44.36 | $43.38 | $43.98 | 140,700 |
| 5/28/2026 | $44.83 | $44.83 | $43.88 | $44.12 | 131,300 |
| 5/27/2026 | $44.96 | $45.50 | $44.68 | $44.89 | 107,100 |
| 5/26/2026 | $45.32 | $45.56 | $44.89 | $45.14 | 92,239 |
| 5/25/2026 | $45.26 | $45.68 | $45.25 | $45.40 | 48,446 |
| 5/22/2026 | $44.84 | $45.05 | $44.83 | $44.96 | 103,700 |
| 5/21/2026 | $43.81 | $44.69 | $43.80 | $44.60 | 89,800 |
| 5/20/2026 | $43.10 | $44.07 | $43.07 | $43.99 | 81,900 |
| 5/19/2026 | $42.96 | $43.24 | $42.65 | $42.95 | 113,313 |
| 5/15/2026 | $42.41 | $42.66 | $42.33 | $42.66 | 48,246 |
| 5/14/2026 | $42.16 | $42.81 | $42.16 | $42.81 | 48,821 |
| 5/13/2026 | $42.54 | $42.81 | $41.75 | $41.96 | 79,149 |
| 5/12/2026 | $42.34 | $42.62 | $42.01 | $42.62 | 73,931 |