Helix BioPharma Corp (HBP)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 5.33333333333 | 0.75 | 0.79 | 0.75 | 1400 | 0.79 | CS |
| 4 | -0.09 | -10.2272727273 | 0.88 | 0.95 | 0.65 | 1049 | 0.84304456 | CS |
| 12 | -0.17 | -17.7083333333 | 0.96 | 0.98 | 0.65 | 1165 | 0.89562665 | CS |
| 26 | -0.22 | -21.7821782178 | 1.01 | 1.34 | 0.5 | 6091 | 0.8414724 | CS |
| 52 | -0.085 | -9.71428571429 | 0.875 | 1.35 | 0.5 | 6171 | 0.98454777 | CS |
| 156 | -0.31 | -28.1818181818 | 1.1 | 1.5 | 0.5 | 10472 | 1.04418889 | CS |
| 260 | -6.51 | -89.1780821918 | 7.3 | 8 | 0.5 | 17256 | 2.07916824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744234800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1744148400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1 |
| 1744062000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1743802800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1743716400 | 0.79 | 0 | 0.00 | 0.75 | 0.79 | 0.75 | 7000 |
| 1743630000 | 0.79 | -0.01 | -1.25 | 0.785 | 0.79 | 0.785 | 500 |
| 1743543600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 520 |
| 1743457200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1000 |
| 1743198000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1743111600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1743025200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 500 |
| 1742938800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 101 |
| 1742852400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 111 |
| 1742593200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 19 |
| 1742506800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 100 |
| 1742420400 | 0.8 | -0.15 | -15.79 | 0.9 | 0.9 | 0.8 | 2500 |
| 1742334000 | 0.95 | 0.05 | 5.56 | 0.94 | 0.95 | 0.94 | 2500 |
| 1742247600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1741988400 | 0.9 | 0.02 | 2.27 | 0.65 | 0.9 | 0.65 | 5633 |
| 1741902000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 500 |
| 1741815600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 70 |
| 1741729200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1741642800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 10 |
| 1741387200 | 0.88 | -0.03 | -3.30 | 0.88 | 0.88 | 0.88 | 701 |
| 1741300800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1741214400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 20 |
| 1741128000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1741041600 | 0.91 | -0.07 | -7.14 | 0.91 | 0.91 | 0.91 | 500 |
| 1740782400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 70 |
| 1740696000 | 0.98 | 0.09 | 10.11 | 0.92 | 0.98 | 0.92 | 2551 |
| 1740609600 | 0.89 | -0.09 | -9.18 | 0.93 | 0.98 | 0.84 | 7792 |
| 1740523200 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1740436800 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 500 |
| 1740177600 | 0.98 | 0 | 0.00 | 0.75 | 0.98 | 0.75 | 2840 |
| 1740091200 | 0.98 | 0.05 | 5.38 | 0.98 | 0.98 | 0.98 | 5000 |
| 1740004800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1739918400 | 0.93 | -0.02 | -2.11 | 0.9 | 0.93 | 0.9 | 3102 |
| 1739572800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1600 |
| 1739486400 | 0.95 | 0.17 | 21.79 | 0.89 | 0.95 | 0.89 | 1000 |
| 1739400000 | 0.78 | 0 | 0.00 | 0.81 | 0.81 | 0.75 | 2000 |
| 1739313600 | 0.78 | -0.12 | -13.33 | 0.89 | 0.89 | 0.78 | 4640 |
| 1739227200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738968000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738881600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738795200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738708800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738622400 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 1000 |
| 1738363200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738276800 | 0.92 | -0.06 | -6.12 | 0.92 | 0.92 | 0.92 | 500 |
| 1738190400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1000 |
| 1738104000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 20 |
| 1738017600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 102 |
| 1737758400 | 0.98 | 0.05 | 5.38 | 0.94 | 0.98 | 0.94 | 4350 |
| 1737672000 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 570 |
| 1737585600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737499200 | 0.9 | -0.03 | -3.23 | 0.9 | 0.94 | 0.9 | 2000 |
| 1737412800 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 500 |
| 1737153600 | 0.9 | -0.08 | -8.16 | 0.92 | 0.92 | 0.9 | 2800 |
| 1737067200 | 0.98 | 0.08 | 8.89 | 0.96 | 0.98 | 0.96 | 2500 |
| 1736980800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736894400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736808000 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.9 | 1000 |
| 1736548800 | 0.89 | -0.04 | -4.30 | 0.93 | 0.93 | 0.89 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
