Helios Fairfax Partners Corporation (HFPC.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 6.66666666667 | 2.55 | 2.74 | 2.52 | 7994 | 2.65243159 | CS |
| 4 | 0.21 | 8.36653386454 | 2.51 | 2.74 | 2.36 | 4877 | 2.5721064 | CS |
| 12 | 0.22 | 8.8 | 2.5 | 2.74 | 2.36 | 5021 | 2.59108451 | CS |
| 26 | 0.07 | 2.64150943396 | 2.65 | 2.79 | 2.22 | 4277 | 2.5681368 | CS |
| 52 | -0.23 | -7.79661016949 | 2.95 | 2.97 | 1.92 | 5793 | 2.53313648 | CS |
| 156 | -1.49 | -35.3919239905 | 4.21 | 4.41 | 1.92 | 7647 | 2.91812794 | CS |
| 260 | -2.27 | -45.4909819639 | 4.99 | 6.59 | 1.92 | 6946 | 3.13711607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729028400 | 2.72 | 0.01 | 0.37 | 2.7 | 2.72 | 2.7 | 18110 |
| 1728682800 | 2.71 | 0.01 | 0.37 | 2.73 | 2.74 | 2.7 | 4400 |
| 1728596400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 3475 |
| 1728510000 | 2.65 | 0.05 | 1.92 | 2.52 | 2.65 | 2.52 | 16900 |
| 1728423600 | 2.6 | 0.05 | 1.96 | 2.55 | 2.61 | 2.55 | 7200 |
| 1728337200 | 2.55 | 0.13 | 5.37 | 2.52 | 2.55 | 2.5 | 7300 |
| 1728078000 | 2.42 | -0.14 | -5.47 | 2.42 | 2.42 | 2.42 | 100 |
| 1727991600 | 2.56 | 0.08 | 3.23 | 2.45 | 2.65 | 2.36 | 24150 |
| 1727905200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727818800 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727732400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727473200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727386800 | 2.48 | -0.02 | -0.80 | 2.5 | 2.5 | 2.48 | 345 |
| 1727300400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 2500 |
| 1727214000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 13400 |
| 1727127600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 4400 |
| 1726868400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726782000 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 5000 |
| 1726695600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 2600 |
| 1726609200 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 900 |
| 1726522800 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 150 |
| 1726263600 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 400 |
| 1726177200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726090800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1726004400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 9900 |
| 1725918000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 6300 |
| 1725658800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 2900 |
| 1725572400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1725486000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 24 |
| 1725399600 | 2.5 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 3500 |
| 1725054000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 577 |
| 1724967600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 6900 |
| 1724881200 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 25700 |
| 1724794800 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.5 | 14700 |
| 1724708400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1724449200 | 2.5 | -0.15 | -5.66 | 2.55 | 2.55 | 2.5 | 7200 |
| 1724362800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1724276400 | 2.65 | -0.05 | -1.85 | 2.65 | 2.65 | 2.65 | 500 |
| 1724190000 | 2.7 | 0 | 0.00 | 2.7 | 2.71 | 2.7 | 36500 |
| 1724103600 | 2.7 | 0.05 | 1.89 | 2.61 | 2.7 | 2.61 | 32375 |
| 1723844400 | 2.65 | 0 | 0.00 | 2.64 | 2.65 | 2.64 | 300 |
| 1723758000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1723671600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1723585200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1723498800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 2000 |
| 1723239600 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 16200 |
| 1723153200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 200 |
| 1723066800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1722980400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 4075 |
| 1722634800 | 2.6 | 0.02 | 0.78 | 2.5 | 2.61 | 2.5 | 15300 |
| 1722548400 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 25 |
| 1722462000 | 2.58 | 0.08 | 3.20 | 2.55 | 2.58 | 2.55 | 600 |
| 1722375600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1722289200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1722030000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1700 |
| 1721943600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 400 |
| 1721857200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1721770800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 100 |
| 1721684400 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 2175 |
| 1721425200 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1721338800 | 2.5099999 | -0.04 | -1.57 | 2.56 | 2.7 | 2.5 | 32800 |
| 1721252400 | 2.55 | 0 | 0.00 | 2.6 | 2.6 | 2.55 | 700 |
| 1721166000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
