Toronto - Free Realtime Quote CAD

Helix BioPharma Corp. (HBP.TO)

0.9600

+0.0100

+(1.05%)

As of 10:06:59 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	1,500
May 8, 2025	0.9600	0.9600	0.9500	0.9500	0.9500	1,000
May 7, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 6, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	16,000
May 5, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 2, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 1, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	3,100
Apr 30, 2025	0.7800	0.9600	0.7800	0.9600	0.9600	7,200
Apr 29, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	28,000
Apr 28, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Apr 25, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Apr 24, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	500
Apr 23, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,100
Apr 22, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	1,500
Apr 21, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 17, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 16, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 15, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Apr 14, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
Apr 11, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	4,000
Apr 10, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 9, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 8, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 7, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 4, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 3, 2025	0.7500	0.7900	0.7500	0.7900	0.7900	7,000
Apr 2, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	500
Apr 1, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	500
Mar 31, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Mar 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 26, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	500
Mar 25, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 21, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 20, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 19, 2025	0.9000	0.9000	0.8000	0.8000	0.8000	2,500
Mar 18, 2025	0.9400	0.9500	0.9400	0.9500	0.9500	2,500
Mar 17, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 14, 2025	0.6500	0.9000	0.6500	0.9000	0.9000	5,600
Mar 13, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	500
Mar 12, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 11, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 10, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 7, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	700
Mar 6, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 5, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 4, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 3, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	500
Feb 28, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 27, 2025	0.9200	0.9800	0.9200	0.9800	0.9800	2,600
Feb 26, 2025	0.9300	0.9800	0.8400	0.8900	0.8900	7,800
Feb 25, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 24, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	500
Feb 21, 2025	0.7500	0.9800	0.7500	0.9800	0.9800	2,800
Feb 20, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	5,000
Feb 19, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 18, 2025	0.9000	0.9300	0.9000	0.9300	0.9300	3,100
Feb 14, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	1,600
Feb 13, 2025	0.8900	0.9500	0.8900	0.9500	0.9500	1,000
Feb 12, 2025	0.8100	0.8100	0.7500	0.7800	0.7800	2,000
Feb 11, 2025	0.8900	0.8900	0.7800	0.7800	0.7800	4,600
Feb 10, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 6, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 5, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 4, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 3, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jan 31, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jan 30, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	500
Jan 29, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Jan 28, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 27, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 24, 2025	0.9400	0.9800	0.9400	0.9800	0.9800	4,400
Jan 23, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	600
Jan 22, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 21, 2025	0.9000	0.9400	0.9000	0.9000	0.9000	2,000
Jan 20, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	500
Jan 17, 2025	0.9200	0.9200	0.9000	0.9000	0.9000	2,800
Jan 16, 2025	0.9600	0.9800	0.9600	0.9800	0.9800	2,500
Jan 15, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 14, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 13, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jan 10, 2025	0.9300	0.9300	0.8900	0.8900	0.8900	1,500
Jan 9, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	500
Jan 8, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	500
Jan 6, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Jan 3, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	500
Jan 2, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 31, 2024	1.0000	1.0000	0.8900	0.8900	0.8900	2,600
Dec 30, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,600
Dec 27, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 24, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 23, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 20, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 19, 2024	0.8800	0.9700	0.8700	0.9700	0.9700	2,500
Dec 18, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	1,600
Dec 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	500
Dec 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	25,100
Dec 12, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,000
Dec 10, 2024	0.9300	0.9600	0.8700	0.8700	0.8700	2,600
Dec 9, 2024	0.9200	0.9200	0.8700	0.8700	0.8700	2,700
Dec 6, 2024	0.9500	0.9800	0.9400	0.9400	0.9400	4,300
Dec 5, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	4,800
Dec 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	80,500
Dec 3, 2024	0.9900	1.0600	0.9900	1.0000	1.0000	6,200
Dec 2, 2024	0.8700	0.9500	0.8700	0.9500	0.9500	20,000
Nov 29, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	1,500
Nov 28, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	2,500
Nov 27, 2024	0.8500	0.8500	0.7900	0.7900	0.7900	1,500
Nov 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Nov 25, 2024	0.7200	0.8400	0.7100	0.8200	0.8200	8,800
Nov 22, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	7,600
Nov 21, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	3,100
Nov 20, 2024	0.7300	0.7300	0.5700	0.7000	0.7000	17,500
Nov 19, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	1,500
Nov 18, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	13,000
Nov 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	100,800
Nov 14, 2024	0.7000	0.7000	0.6500	0.6800	0.6800	102,000
Nov 13, 2024	0.6400	0.6700	0.6300	0.6700	0.6700	3,700
Nov 12, 2024	0.7500	0.7800	0.6600	0.7000	0.7000	33,500
Nov 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	500
Nov 8, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	7,800
Nov 7, 2024	0.6000	0.8000	0.6000	0.8000	0.8000	10,800
Nov 6, 2024	0.6900	0.6900	0.5000	0.5700	0.5700	50,300
Nov 5, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	3,300
Nov 4, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Nov 1, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	1,900
Oct 31, 2024	0.8600	0.8600	0.7600	0.8200	0.8200	9,500
Oct 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 29, 2024	0.9000	0.9400	0.8300	0.9000	0.9000	21,700
Oct 28, 2024	1.0500	1.0500	0.9200	1.0100	1.0100	13,300
Oct 25, 2024	1.1300	1.1300	1.0000	1.0000	1.0000	16,400
Oct 24, 2024	1.1000	1.1300	1.1000	1.1300	1.1300	200
Oct 23, 2024	1.0000	1.0900	0.9700	1.0900	1.0900	44,400
Oct 22, 2024	1.3300	1.3300	1.1700	1.1700	1.1700	4,300
Oct 21, 2024	1.1300	1.1300	0.9200	1.0700	1.0700	12,000
Oct 18, 2024	1.2000	1.2000	1.0500	1.1300	1.1300	1,300
Oct 17, 2024	1.3300	1.3300	1.2000	1.2300	1.2300	1,500
Oct 16, 2024	1.2900	1.3400	1.2600	1.3400	1.3400	9,000
Oct 15, 2024	1.1600	1.2900	1.1600	1.2600	1.2600	7,300
Oct 11, 2024	0.9300	1.2400	0.9300	1.2400	1.2400	8,800
Oct 10, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	1,700
Oct 9, 2024	1.1400	1.1400	1.0800	1.0800	1.0800	400
Oct 8, 2024	1.1700	1.1700	0.9500	1.0100	1.0100	2,200
Oct 7, 2024	1.1900	1.1900	1.1300	1.1300	1.1300	400
Oct 4, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	300
Oct 3, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	300
Oct 2, 2024	1.1100	1.1900	1.1100	1.1900	1.1900	2,500
Oct 1, 2024	1.1900	1.1900	1.1100	1.1100	1.1100	200
Sep 30, 2024	1.1800	1.1900	1.1800	1.1900	1.1900	900
Sep 27, 2024	1.0600	1.1900	1.0600	1.1700	1.1700	1,500
Sep 26, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	1,000
Sep 25, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	2,000
Sep 24, 2024	1.2000	1.2000	1.1900	1.1900	1.1900	2,800
Sep 23, 2024	1.0500	1.2300	1.0500	1.1900	1.1900	3,500
Sep 20, 2024	1.2300	1.2900	1.1800	1.2600	1.2600	7,500
Sep 19, 2024	1.2900	1.2900	1.2900	1.2900	1.2900	100
Sep 18, 2024	1.3200	1.3200	1.2600	1.2600	1.2600	200
Sep 17, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	-
Sep 16, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	100
Sep 13, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 12, 2024	1.3200	1.3200	1.2500	1.2500	1.2500	200
Sep 11, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	13,300
Sep 10, 2024	1.2900	1.3000	1.2800	1.3000	1.3000	2,500
Sep 9, 2024	1.2100	1.2200	1.1500	1.2200	1.2200	3,200
Sep 6, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	-
Sep 5, 2024	1.2900	1.3000	1.1000	1.3000	1.3000	61,200
Sep 4, 2024	1.2400	1.2900	1.2400	1.2900	1.2900	500
Sep 3, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	2,100
Aug 30, 2024	1.2000	1.2600	1.2000	1.2600	1.2600	700
Aug 29, 2024	1.1500	1.2000	1.1500	1.2000	1.2000	300
Aug 28, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Aug 27, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Aug 26, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	100
Aug 23, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	200
Aug 22, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	6,800
Aug 21, 2024	1.1400	1.1400	1.1000	1.1000	1.1000	1,100
Aug 20, 2024	1.1200	1.1200	1.0000	1.0600	1.0600	7,400
Aug 19, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	600
Aug 16, 2024	1:5 Stock Splits
Aug 16, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	100
Aug 15, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	100
Aug 14, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Aug 13, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Aug 12, 2024	1.0500	1.1000	1.0500	1.1000	1.1000	20,040
Aug 9, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug 8, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug 7, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	100
Aug 6, 2024	1.1500	1.2000	1.1500	1.2000	1.2000	700
Aug 2, 2024	1.1500	1.2000	1.1000	1.1500	1.1500	3,500
Aug 1, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	320
Jul 31, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	100
Jul 30, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 29, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 26, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	100
Jul 25, 2024	1.1500	1.3500	1.1500	1.3500	1.3500	1,060
Jul 24, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	1,300
Jul 23, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	2,540
Jul 22, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	620
Jul 19, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 18, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 17, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 16, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 15, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	800
Jul 12, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	1,200
Jul 11, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	40
Jul 10, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	400
Jul 9, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jul 8, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jul 5, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	4,320
Jul 4, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	7,000
Jul 3, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	200
Jul 2, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	3,800
Jun 28, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun 27, 2024	1.2000	1.2000	1.1500	1.2000	1.2000	1,400
Jun 26, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	2,600
Jun 25, 2024	1.1500	1.1500	1.1000	1.1500	1.1500	2,320
Jun 24, 2024	1.3000	1.3000	1.1500	1.1500	1.1500	4,200
Jun 21, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	960
Jun 20, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jun 19, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jun 18, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	200
Jun 17, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun 14, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	200
Jun 13, 2024	1.0500	1.3000	1.0500	1.3000	1.3000	260
Jun 12, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	20
Jun 11, 2024	1.2000	1.3000	1.2000	1.3000	1.3000	1,360
Jun 10, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	300
Jun 7, 2024	1.1500	1.3500	1.1500	1.3500	1.3500	720
Jun 6, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	100
Jun 5, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Jun 4, 2024	1.0500	1.2000	1.0500	1.2000	1.2000	3,700
Jun 3, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 31, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 30, 2024	1.0000	1.0500	0.9500	1.0500	1.0500	1,000
May 29, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	20
May 28, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	200
May 27, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 24, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	320
May 23, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 22, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	100
May 21, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	360
May 17, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 16, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 15, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	20
May 14, 2024	1.0500	1.2000	1.0500	1.0500	1.0500	1,940
May 13, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	100
May 10, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	120
May 9, 2024	1.1500	1.1500	1.1000	1.1500	1.1500	2,500

ASEP.CN ASEP Medical Holdings Inc.

0.5000

0.00%

SBM.V Sirona Biochem Corp.

0.0600

0.00%

MBIO.CN MindBio Therapeutics Corp.

0.0050

0.00%

FRX.TO Fennec Pharmaceuticals Inc.

9.04

0.00%

NAVB Navidea Biopharmaceuticals, Inc.

0.0006

0.00%

RVX.TO Resverlogix Corp.

0.0450

0.00%

NGEN.V NervGen Pharma Corp.

3.5200

-1.95%

CYBN.NE Cybin Inc.

9.55

+4.49%

NGNE Neurogene Inc.

14.39

-4.10%

TCRT Alaunos Therapeutics, Inc.

2.8400

-5.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Helix BioPharma Corp. (HBP.TO)

Related Tickers