Australia markets closed

Héroux-Devtek Inc. (HRX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
23.00+0.57 (+2.54%)
At close: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202422.4523.0022.4523.0023.0012,500
30 May 202422.2522.4322.0422.4322.432,800
29 May 202422.7922.7922.0522.4922.4926,100
28 May 202423.2923.3922.6022.6622.6637,900
27 May 202423.2223.5023.0523.3023.3017,100
24 May 202423.2523.4922.8323.1023.1033,200
23 May 202422.2623.7022.2623.0023.00100,900
22 May 202422.0023.9822.0022.5622.5699,000
21 May 202420.0220.9520.0020.9520.9532,400
17 May 202419.2920.0619.2920.0620.0617,300
16 May 202419.5019.6119.3319.4719.473,600
15 May 202419.5419.7119.4119.7119.7111,200
14 May 202419.3519.6919.2819.6919.698,100
13 May 202419.2519.4619.2519.3519.354,200
10 May 202419.2019.3619.2019.3319.333,600
09 May 202419.4119.5119.2019.2019.203,600
08 May 202419.2619.5319.2519.3919.392,800
07 May 202419.4819.4919.2819.2819.284,700
06 May 202418.8019.5118.8019.4219.4219,700
03 May 202419.4519.7119.2119.2519.2512,200
02 May 202418.7419.5318.7419.5319.537,700
01 May 202418.9819.0018.5218.6518.653,800
30 Apr 202419.2319.2517.7718.6618.6631,600
29 Apr 202420.0320.0319.3219.3519.356,700
26 Apr 202419.9420.0019.8820.0020.002,600
25 Apr 202419.9120.0219.7819.8919.896,500
24 Apr 202420.0320.0819.7719.8519.8577,500
23 Apr 202420.0820.0819.8120.0420.0412,800
22 Apr 202419.7519.8519.6919.8419.847,800
19 Apr 202420.0020.1019.5020.0020.0071,400
18 Apr 202419.8720.1019.7320.1020.1012,100
17 Apr 202419.5719.9219.5719.6019.6015,700
16 Apr 202419.3819.7819.2019.5119.5126,800
15 Apr 202419.4319.4319.2019.2619.2610,400
12 Apr 202419.4419.4519.2019.2919.294,500
11 Apr 202418.9019.4518.9019.4519.4510,000
10 Apr 202418.9919.2418.8619.2419.246,900
09 Apr 202418.9319.0618.8318.9118.913,100
08 Apr 202418.8219.0818.3618.8618.866,000
05 Apr 202419.1819.1818.9019.1619.162,700
04 Apr 202419.1019.1018.7519.0519.0530,100
03 Apr 202418.0819.2318.0819.2319.2331,100
02 Apr 202418.2918.4318.2918.4318.431,400
01 Apr 202417.9118.4317.9118.4118.416,600
28 Mar 202418.1318.3818.0218.1918.198,300
27 Mar 202417.6817.9617.5217.9117.917,500
26 Mar 202418.2718.2717.7217.8617.867,600
25 Mar 202418.4218.4518.2218.4318.4314,400
22 Mar 202417.7518.3817.7518.3218.3223,000
21 Mar 202417.7118.1017.7118.0518.057,500
20 Mar 202417.8018.0017.6717.9917.996,100
19 Mar 202417.8018.0717.7018.0718.0712,300
18 Mar 202417.9017.9917.5917.7917.7913,900
15 Mar 202417.8318.3017.7217.8017.8017,900
14 Mar 202418.3018.3017.5017.8317.8315,500
13 Mar 202418.1118.4118.1118.4118.416,000
12 Mar 202418.1218.4418.1218.3918.3918,300
11 Mar 202418.1018.4218.0518.2718.275,200
08 Mar 202418.4018.4018.1518.3018.303,000
07 Mar 202418.2618.4817.9418.4818.4819,200
06 Mar 202418.4918.4917.9018.3018.309,000
05 Mar 202418.3518.4318.1418.2818.284,300
04 Mar 202418.0618.5018.0618.4518.4526,300
01 Mar 202418.0718.3818.0218.2718.2712,100
29 Feb 202418.3018.4018.1918.4018.407,800
28 Feb 202418.1118.4018.0518.2518.255,800
27 Feb 202418.0918.2418.0918.1618.163,500
26 Feb 202418.1618.3218.1618.2818.285,000
23 Feb 202417.9518.3517.7418.3218.3223,300
22 Feb 202418.5018.5018.0018.3318.3316,500
21 Feb 202418.4018.4017.9518.4018.402,500
20 Feb 202418.2518.4518.0018.2518.259,500
16 Feb 202418.4718.4718.0618.2518.2511,300
15 Feb 202417.6118.3117.6118.2518.2512,600
14 Feb 202418.0118.0517.6117.8417.8427,800
13 Feb 202418.4718.4717.9518.0018.0019,000
12 Feb 202418.2118.6218.0618.2118.2129,900
09 Feb 202417.1518.2317.1518.0518.0560,300
08 Feb 202417.0117.6117.0117.2517.2554,300
07 Feb 202415.6416.8415.6416.5516.55106,200
06 Feb 202415.0015.2814.9515.0315.0310,800
05 Feb 202414.8815.2014.8815.0015.007,800
02 Feb 202415.1615.3115.1015.1215.124,100
01 Feb 202415.4615.4615.1515.3115.317,200
31 Jan 202415.0415.2715.0415.2715.276,400
30 Jan 202415.2715.2715.0315.1915.1918,400
29 Jan 202415.2115.5215.0015.2915.2912,100
26 Jan 202415.4215.4915.0515.4115.4112,700
25 Jan 202415.0515.1614.8715.1615.1674,200
24 Jan 202415.2515.2815.0815.1415.144,500
23 Jan 202415.0315.2415.0215.1815.1814,200
22 Jan 202415.2115.3015.0515.1615.163,700
19 Jan 202415.2315.3015.1515.2115.211,800
18 Jan 202415.2015.3415.1215.3315.331,700
17 Jan 202415.2515.3614.9415.3115.318,800
16 Jan 202415.5715.6015.2515.3515.3511,600
15 Jan 202415.5815.6115.5015.5615.561,400
12 Jan 202415.5115.7615.5115.5815.581,400
11 Jan 202415.5315.9015.3715.7715.776,700
10 Jan 202415.5815.8515.5115.6415.644,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...