HCLN.TO(HCLN.TO)
HCLN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $9.83 | $9.85 | $9.79 | $9.85 | 7,457 |
| 7/30/2026 | $9.49 | $9.85 | $9.49 | $9.85 | 700 |
| 7/29/2026 | $9.60 | $9.60 | $9.41 | $9.41 | 1,822 |
| 7/28/2026 | $9.89 | $9.89 | $9.59 | $9.60 | 1,500 |
| 7/27/2026 | $10.00 | $10.00 | $9.90 | $9.91 | 500 |
| 7/24/2026 | $10.18 | $10.18 | $10.00 | $10.00 | 5,600 |
| 7/23/2026 | $10.36 | $10.36 | $10.20 | $10.21 | 2,400 |
| 7/22/2026 | $10.29 | $10.36 | $10.29 | $10.36 | 2,106 |
| 7/21/2026 | $10.29 | $10.44 | $10.26 | $10.44 | 3,700 |
| 7/20/2026 | $10.37 | $10.37 | $10.24 | $10.26 | 2,100 |
| 7/17/2026 | $10.16 | $10.42 | $10.16 | $10.31 | 7,335 |
| 7/16/2026 | $10.33 | $10.37 | $10.25 | $10.25 | 13,026 |
| 7/15/2026 | $10.58 | $10.62 | $10.47 | $10.53 | 2,900 |
| 7/14/2026 | $10.34 | $10.58 | $10.34 | $10.58 | 3,111 |
| 7/13/2026 | $10.35 | $10.41 | $10.31 | $10.31 | 24,945 |
| 7/10/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 1,100 |
| 7/9/2026 | $10.70 | $10.70 | $10.62 | $10.62 | 300 |
| 7/8/2026 | $10.57 | $10.57 | $10.36 | $10.45 | 1,422 |
| 7/7/2026 | $11.01 | $11.01 | $10.52 | $10.62 | 28,143 |
| 7/6/2026 | $11.00 | $11.11 | $11.00 | $11.03 | 500 |
| 7/3/2026 | $10.98 | $10.98 | $10.98 | $10.98 | 1,000 |
| 7/2/2026 | $11.29 | $11.29 | $10.78 | $10.79 | 27,300 |
| 6/30/2026 | $11.30 | $11.30 | $11.26 | $11.26 | 48,400 |
| 6/29/2026 | $10.91 | $11.05 | $10.83 | $11.05 | 47,733 |
| 6/26/2026 | $11.01 | $11.01 | $10.88 | $10.89 | 9,100 |
| 6/25/2026 | $11.13 | $11.13 | $11.00 | $11.05 | 3,500 |
| 6/24/2026 | $11.10 | $11.22 | $11.00 | $11.04 | 29,616 |
| 6/23/2026 | $11.42 | $11.48 | $11.32 | $11.32 | 1,548 |
| 6/22/2026 | $11.70 | $11.80 | $11.67 | $11.72 | 2,900 |
| 6/19/2026 | $11.66 | $11.66 | $11.66 | $11.66 | 1,311 |
| 6/18/2026 | $11.54 | $11.54 | $11.54 | $11.54 | 901 |
| 6/17/2026 | $11.26 | $11.59 | $11.26 | $11.59 | 828 |
| 6/16/2026 | $11.69 | $11.69 | $11.43 | $11.43 | 1,700 |
| 6/15/2026 | $11.80 | $11.80 | $11.48 | $11.52 | 5,800 |
| 6/12/2026 | $11.38 | $11.57 | $11.38 | $11.57 | 1,500 |
| 6/11/2026 | $11.32 | $11.41 | $11.30 | $11.40 | 3,215 |
| 6/10/2026 | $11.34 | $11.38 | $11.18 | $11.18 | 6,116 |
| 6/9/2026 | $12.01 | $12.01 | $11.17 | $11.44 | 38,800 |
| 6/8/2026 | $12.22 | $12.22 | $11.80 | $11.80 | 5,100 |
| 6/5/2026 | $12.42 | $12.42 | $11.74 | $11.83 | 45,725 |
| 6/4/2026 | $12.41 | $12.45 | $12.41 | $12.42 | 700 |
| 6/3/2026 | $12.82 | $12.82 | $12.76 | $12.76 | 700 |
| 6/2/2026 | $12.41 | $12.90 | $12.41 | $12.90 | 8,540 |
| 6/1/2026 | $12.61 | $12.61 | $12.34 | $12.56 | 19,300 |
| 5/29/2026 | $12.50 | $12.50 | $12.40 | $12.40 | 2,700 |
| 5/28/2026 | $12.32 | $12.60 | $12.32 | $12.55 | 37,035 |
| 5/27/2026 | $12.45 | $12.50 | $12.23 | $12.46 | 19,165 |
| 5/26/2026 | $12.11 | $12.43 | $12.11 | $12.42 | 1,400 |
| 5/25/2026 | $12.30 | $12.30 | $12.14 | $12.18 | 1,600 |
| 5/22/2026 | $12.06 | $12.07 | $12.01 | $12.01 | 900 |
| 5/21/2026 | $11.65 | $12.05 | $11.65 | $11.96 | 6,535 |
| 5/20/2026 | $11.38 | $11.65 | $11.38 | $11.63 | 3,700 |
| 5/19/2026 | $11.66 | $11.66 | $11.34 | $11.36 | 6,539 |
| 5/15/2026 | $11.70 | $11.90 | $11.65 | $11.83 | 15,900 |
| 5/14/2026 | $11.60 | $11.82 | $11.60 | $11.81 | 4,200 |
| 5/13/2026 | $11.79 | $11.80 | $11.64 | $11.80 | 2,700 |
| 5/12/2026 | $11.74 | $11.74 | $11.41 | $11.41 | 1,000 |
| 5/11/2026 | $11.57 | $11.82 | $11.57 | $11.72 | 14,900 |
| 5/8/2026 | $11.30 | $11.48 | $11.30 | $11.47 | 20,114 |
| 5/7/2026 | $11.39 | $11.39 | $11.07 | $11.17 | 20,442 |
| 5/6/2026 | $11.06 | $11.12 | $11.06 | $11.12 | 535 |
| 5/5/2026 | $10.94 | $11.24 | $10.94 | $11.22 | 2,200 |
| 5/4/2026 | $11.00 | $11.01 | $10.97 | $11.00 | 2,102 |