S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
High Co (HCO)
High Co (HCO) Historical

HCO High Co

3.20

0.00 (0.00%)

May 09 2024 - Closed

Delayed by 15 minutes

HCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	3.20	0.00	0.00%	3.20	3.22	3.16	9,575
May 08 2024	3.20	0.00	0.00%	3.20	3.20	3.16	6,234
May 07 2024	3.20	0.00	0.00%	3.17	3.20	3.17	6,188
May 06 2024	3.20	0.00	0.00%	3.22	3.24	3.16	10,270
May 03 2024	3.20	0.06	1.91%	3.14	3.23	3.11	12,500
May 02 2024	3.14	0.08	2.61%	3.12	3.19	3.10	10,072
Apr 30 2024	3.06	-0.09	-2.86%	3.16	3.17	3.06	10,559
Apr 29 2024	3.15	-0.02	-0.63%	3.18	3.19	3.15	15,236
Apr 26 2024	3.17	0.19	6.38%	3.04	3.17	3.04	19,391
Apr 25 2024	2.98	-0.07	-2.30%	3.06	3.07	2.95	22,897
Apr 24 2024	3.05	0.17	5.90%	2.87	3.08	2.87	27,607
Apr 23 2024	2.88	-0.06	-2.04%	2.93	2.93	2.88	5,785
Apr 22 2024	2.94	-0.01	-0.34%	2.95	2.95	2.88	7,537
Apr 19 2024	2.95	0.06	2.08%	2.92	2.95	2.85	12,800
Apr 18 2024	2.89	-0.01	-0.34%	2.90	2.90	2.85	5,353
Apr 17 2024	2.90	0.00	0.00%	2.91	2.97	2.88	16,103
Apr 16 2024	2.90	-0.07	-2.36%	2.97	2.97	2.90	6,038
Apr 15 2024	2.97	-0.01	-0.34%	2.98	2.98	2.94	5,439
Apr 12 2024	2.98	0.06	2.05%	2.97	2.98	2.91	8,648
Apr 11 2024	2.92	0.02	0.69%	2.91	2.99	2.90	9,184
Apr 10 2024	2.90	-0.02	-0.68%	2.92	2.95	2.90	6,612
Apr 09 2024	2.92	0.00	0.00%	2.94	2.95	2.88	3,606
Apr 08 2024	2.92	0.01	0.34%	2.95	2.95	2.86	11,736
Apr 05 2024	2.91	0.03	1.04%	2.92	2.92	2.80	18,767
Apr 04 2024	2.88	-0.03	-1.03%	2.91	2.94	2.80	25,202
Apr 03 2024	2.91	0.22	8.18%	2.77	2.92	2.69	46,365
Apr 02 2024	2.69	-0.14	-4.95%	2.81	2.85	2.65	44,133
Mar 28 2024	2.83	0.02	0.71%	2.99	3.03	2.83	105,883
Mar 27 2024	2.81	0.20	7.66%	2.64	2.81	2.64	13,251
Mar 26 2024	2.61	-0.18	-6.45%	2.80	2.83	2.61	30,406
Mar 25 2024	2.79	0.06	2.20%	2.73	2.79	2.73	12,925
Mar 22 2024	2.73	0.04	1.49%	2.75	2.75	2.73	2,483
Mar 21 2024	2.69	0.01	0.37%	2.67	2.74	2.65	13,096
Mar 20 2024	2.68	0.01	0.37%	2.66	2.72	2.61	12,298
Mar 19 2024	2.67	-0.06	-2.20%	2.74	2.74	2.67	6,925
Mar 18 2024	2.73	-0.02	-0.73%	2.75	2.75	2.70	5,975
Mar 15 2024	2.75	-0.01	-0.36%	2.76	2.76	2.74	4,315
Mar 14 2024	2.76	-0.01	-0.36%	2.77	2.79	2.74	10,608
Mar 13 2024	2.77	-0.06	-2.12%	2.83	2.83	2.77	6,936
Mar 12 2024	2.83	0.01	0.35%	2.78	2.83	2.78	4,151
Mar 11 2024	2.82	0.04	1.44%	2.77	2.82	2.77	17,976
Mar 08 2024	2.78	-0.01	-0.36%	2.82	2.82	2.77	79,476
Mar 07 2024	2.79	0.02	0.72%	2.80	2.82	2.76	25,001
Mar 06 2024	2.77	-0.01	-0.36%	2.79	2.82	2.76	36,927
Mar 05 2024	2.78	0.00	0.00%	2.77	2.80	2.74	12,753
Mar 04 2024	2.78	0.04	1.46%	2.78	2.78	2.72	14,751
Mar 01 2024	2.74	0.18	7.03%	2.55	2.80	2.55	64,316
Feb 29 2024	2.56	-0.07	-2.66%	2.62	2.63	2.54	40,281
Feb 28 2024	2.63	0.00	0.00%	2.64	2.66	2.56	17,922
Feb 27 2024	2.63	-0.04	-1.50%	2.66	2.66	2.60	17,986
Feb 26 2024	2.67	-0.09	-3.26%	2.76	2.76	2.56	79,215
Feb 23 2024	2.76	-0.05	-1.78%	2.86	2.86	2.76	17,940
Feb 22 2024	2.81	-0.05	-1.75%	2.85	2.87	2.81	21,171
Feb 21 2024	2.86	0.06	2.14%	2.85	2.88	2.80	13,882
Feb 20 2024	2.80	-0.02	-0.71%	2.85	2.90	2.80	52,492
Feb 19 2024	2.82	0.07	2.55%	2.75	2.90	2.75	35,092
Feb 16 2024	2.75	0.04	1.48%	2.69	2.75	2.69	34,210
Feb 15 2024	2.71	0.01	0.37%	2.71	2.73	2.67	27,286
Feb 14 2024	2.70	-0.03	-1.10%	2.73	2.73	2.65	58,566
Feb 13 2024	2.73	-0.01	-0.36%	2.77	2.77	2.73	17,620
Feb 12 2024	2.74	-0.08	-2.84%	2.81	2.83	2.72	47,773

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions