Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Biopharma Corp (TSX: HBP )

0.2700 +0.0500 (+22.73%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.7400 0.8500 0.7400 0.8500 15,850 +0.09(+11.84%)
Apr 27, 2017 0.9300 1.000 0.7000 0.7600 290,100 -0.17(-18.28%)
Apr 26, 2017 0.9600 0.9600 0.9300 0.9300 1,800 -0.03(-3.12%)
Apr 24, 2017 0.9600 0.9600 0.9600 200 -0.02(-2.04%)
Apr 21, 2017 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Apr 20, 2017 1.000 1.000 1.000 1.000 14,100 +0.02(+2.04%)
Apr 19, 2017 1.100 1.100 0.9700 0.9800 10,900 -0.02(-2.00%)
Apr 18, 2017 1.000 1.000 1.000 1.000 4,740 +0.03(+3.09%)
Apr 17, 2017 1.000 1.180 0.9700 0.9700 20,374 -0.10(-9.35%)
Apr 10, 2017 1.070 1.070 1.070 0 -0.02(-1.83%)
Apr 07, 2017 1.100 1.100 1.090 1.090 200 -0.01(-0.91%)
Apr 06, 2017 1.010 1.100 1.010 1.100 16,600 +0.10(+10.00%)
Apr 05, 2017 1.030 1.030 1.000 1.000 830 -0.08(-7.41%)
Apr 04, 2017 1.080 1.080 1.080 1.080 1,050 +0.03(+2.86%)
Apr 03, 2017 1.060 1.080 1.050 1.050 10,230 -0.03(-2.78%)
Mar 31, 2017 1.080 1.080 1.020 1.080 8,625 -0.02(-1.82%)
Mar 30, 2017 1.190 1.190 1.070 1.100 19,310 -0.10(-8.33%)
Mar 29, 2017 1.210 1.300 1.110 1.200 29,840 -0.10(-7.69%)
Mar 28, 2017 1.300 1.300 1.300 1.300 1,200 +0.00(+0.00%)
Mar 21, 2017 1.300 1.300 1.300 0 +0.02(+1.56%)
Mar 14, 2017 1.280 1.280 1.280 0 -0.04(-3.03%)
Mar 13, 2017 1.220 1.320 1.200 1.320 3,300 +0.12(+10.00%)
Mar 09, 2017 1.200 1.200 1.200 0 -0.13(-9.77%)
Mar 07, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Mar 06, 2017 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Mar 03, 2017 1.330 1.330 1.330 1.330 250 +0.00(+0.00%)
Mar 02, 2017 1.330 1.330 1.330 1.330 1,000 -0.02(-1.48%)
Mar 01, 2017 1.350 1.350 1.350 1.350 100 +0.02(+1.50%)
Feb 28, 2017 1.380 1.380 1.330 1.330 11,100 -0.06(-4.32%)
Feb 27, 2017 1.390 1.390 1.390 1.390 600 +0.00(+0.00%)
Feb 23, 2017 1.390 1.390 1.390 0 +0.02(+1.46%)
Feb 22, 2017 1.390 1.390 1.340 1.370 5,080 +0.03(+2.24%)
Feb 21, 2017 1.350 1.400 1.290 1.340 42,725 -0.03(-2.19%)
Feb 16, 2017 1.370 1.370 1.370 0 +0.04(+3.01%)
Feb 15, 2017 1.320 1.330 1.310 1.330 5,400 -0.13(-8.90%)
Feb 14, 2017 1.460 1.460 1.460 1.460 200 +0.01(+0.69%)
Feb 13, 2017 1.350 1.450 1.350 1.450 4,750 +0.00(+0.00%)
Feb 10, 2017 1.350 1.450 1.350 1.450 1,100 -0.03(-2.03%)
Feb 07, 2017 1.480 1.480 1.480 0 +0.04(+2.78%)
Feb 06, 2017 1.440 1.440 1.440 1.440 200 +0.04(+2.86%)
Feb 02, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
Feb 01, 2017 1.450 1.450 1.330 1.350 1,675 -0.14(-9.40%)
Jan 31, 2017 1.390 1.490 1.390 1.490 2,200 +0.09(+6.43%)
Jan 30, 2017 1.480 1.480 1.400 1.400 300 +0.00(+0.00%)
Jan 27, 2017 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jan 26, 2017 1.400 1.400 1.400 1.400 9,605 -0.09(-6.04%)
Jan 24, 2017 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 23, 2017 1.400 1.490 1.400 1.490 6,500 +0.04(+2.76%)
Jan 19, 2017 1.450 1.450 1.450 0 -0.01(-0.68%)
Jan 16, 2017 1.460 1.460 1.460 0 -0.02(-1.35%)
Jan 13, 2017 1.320 1.480 1.320 1.480 4,400 +0.01(+0.68%)
Jan 11, 2017 1.470 1.470 1.470 5 +0.15(+11.36%)
Jan 10, 2017 1.320 1.320 1.320 1.320 500 -0.17(-11.41%)
Jan 09, 2017 1.490 1.490 1.490 1.490 190 -0.01(-0.67%)
Jan 05, 2017 1.500 1.500 1.500 0 +0.01(+0.67%)
Jan 04, 2017 1.500 1.500 1.490 1.490 1,700 -0.01(-0.67%)
Jan 03, 2017 1.500 1.500 1.500 1.500 110 -0.04(-2.60%)
Dec 30, 2016 1.540 1.540 1.540 0 +0.14(+10.00%)
Dec 29, 2016 1.360 1.400 1.350 1.400 930 +0.00(+0.00%)
Dec 28, 2016 1.440 1.440 1.350 1.400 21,525 +0.00(+0.00%)
Dec 21, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Dec 20, 2016 1.200 1.420 1.200 1.420 1,160 +0.03(+2.16%)
Dec 19, 2016 1.390 1.390 1.300 1.390 600 +0.14(+11.20%)
Dec 16, 2016 1.350 1.350 1.250 1.250 3,000 -0.05(-3.85%)
Dec 15, 2016 1.500 1.500 1.300 1.300 3,520 -0.10(-7.14%)
Dec 14, 2016 1.500 1.500 1.400 1.400 8,900 -0.15(-9.68%)
Dec 12, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 09, 2016 1.600 1.600 1.550 1.550 2,001 +0.00(+0.00%)
Dec 08, 2016 1.520 1.550 1.350 1.550 3,450 +0.00(+0.00%)
Dec 07, 2016 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Dec 05, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 01, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 30, 2016 1.550 1.550 1.540 1.550 4,200 -0.07(-4.32%)
Nov 29, 2016 1.600 1.630 1.550 1.620 1,700 +0.02(+1.25%)
Nov 28, 2016 1.530 1.600 1.530 1.600 10,600 -0.05(-3.03%)
Nov 21, 2016 1.650 1.650 1.650 0 +0.00(+0.00%)
Nov 18, 2016 1.650 1.650 1.650 1.650 5,800 +0.00(+0.00%)
Nov 17, 2016 1.580 1.650 1.580 1.650 8,298 +0.08(+5.10%)
Nov 16, 2016 1.500 1.570 1.460 1.570 1,055 +0.07(+4.67%)
Nov 15, 2016 1.450 1.500 1.450 1.500 1,380 +0.00(+0.00%)
Nov 14, 2016 1.400 1.500 1.400 1.500 1,354 +0.00(+0.00%)
Nov 11, 2016 1.500 1.500 1.500 1.500 1,050 +0.00(+0.00%)
Nov 10, 2016 1.500 1.500 1.450 1.500 3,200 +0.00(+0.00%)
Nov 08, 2016 1.500 1.500 1.500 0 -0.06(-3.85%)
Nov 07, 2016 1.450 1.570 1.450 1.560 3,600 +0.06(+4.00%)
Nov 04, 2016 1.500 1.500 1.460 1.500 2,078 -0.01(-0.66%)
Nov 02, 2016 1.510 1.510 1.510 0 -0.07(-4.43%)
Nov 01, 2016 1.580 1.580 1.580 1.580 500 +0.08(+5.33%)
Oct 31, 2016 1.500 1.570 1.500 1.500 2,025 -0.05(-3.23%)
Oct 27, 2016 1.550 1.550 1.550 0 -0.02(-1.27%)
Oct 26, 2016 1.570 1.570 1.570 1.570 300 +0.06(+3.97%)
Oct 25, 2016 1.520 1.520 1.510 1.510 700 -0.11(-6.79%)
Oct 24, 2016 1.620 1.620 1.620 1.620 100 +0.03(+1.89%)
Oct 20, 2016 1.590 1.590 1.590 0 -0.06(-3.64%)
Oct 19, 2016 1.690 1.690 1.600 1.650 2,400 +0.09(+5.77%)
Oct 18, 2016 1.560 1.720 1.550 1.560 13,248 -0.14(-8.24%)
Oct 17, 2016 1.700 1.700 1.700 1.700 100 +0.15(+9.68%)
Oct 14, 2016 1.700 1.700 1.550 1.550 3,900 -0.15(-8.82%)
Oct 13, 2016 1.700 1.740 1.700 1.700 8,057 -0.03(-1.73%)
Oct 12, 2016 1.700 1.730 1.700 1.730 5,200 -0.01(-0.57%)
Oct 11, 2016 1.700 1.740 1.700 1.740 5,100 +0.01(+0.58%)
Oct 06, 2016 1.730 1.730 1.730 0 -0.05(-2.81%)
Oct 03, 2016 1.780 1.780 1.780 0 +0.12(+7.23%)
Sep 30, 2016 1.710 1.710 1.650 1.660 33,325 -0.05(-2.92%)
Sep 29, 2016 1.690 1.710 1.690 1.710 1,500 -0.08(-4.47%)
Sep 28, 2016 1.660 1.790 1.660 1.790 2,000 +0.02(+1.13%)
Sep 27, 2016 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Sep 26, 2016 1.650 1.790 1.650 1.770 310 +0.07(+4.12%)
Sep 23, 2016 1.750 1.750 1.700 1.700 3,100 -0.06(-3.41%)
Sep 21, 2016 1.760 1.760 1.760 0 -0.08(-4.35%)
Sep 20, 2016 1.840 1.840 1.840 1.840 1,200 -0.06(-3.16%)
Sep 14, 2016 1.900 1.900 1.900 0 +0.11(+6.15%)
Sep 13, 2016 1.700 1.790 1.700 1.790 33,900 -0.07(-3.76%)
Sep 12, 2016 1.880 1.880 1.860 1.860 204 +0.18(+10.71%)
Sep 09, 2016 1.800 1.800 1.680 1.680 10,825 -0.12(-6.67%)
Sep 08, 2016 1.800 1.800 1.800 1.800 1,100 -0.05(-2.70%)
Sep 07, 2016 1.820 1.850 1.820 1.850 6,000 +0.00(+0.00%)
Sep 06, 2016 1.850 1.900 1.820 1.850 6,200 -0.02(-1.07%)
Sep 01, 2016 1.870 1.870 1.870 0 +0.00(+0.00%)
Aug 30, 2016 1.870 1.870 1.870 0 -0.05(-2.60%)
Aug 19, 2016 1.920 1.920 1.920 0 -0.01(-0.52%)
Aug 18, 2016 1.930 1.930 1.930 1.930 100 -0.06(-3.02%)
Aug 10, 2016 1.990 1.990 1.990 0 +0.01(+0.51%)
Aug 08, 2016 1.980 1.980 1.980 0 +0.02(+1.02%)
Aug 05, 2016 1.900 1.970 1.850 1.960 13,200 -0.04(-2.00%)
Aug 03, 2016 2.000 2.000 2.000 115 +0.15(+8.11%)
Aug 02, 2016 1.900 1.900 1.850 1.850 5,000 -0.15(-7.50%)
Jul 20, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 19, 2016 1.980 2.000 1.980 2.000 4,000 +0.03(+1.52%)
Jul 18, 2016 1.970 1.970 1.970 1.970 200 +0.11(+5.91%)
Jul 15, 2016 1.870 1.870 1.860 1.860 200 -0.13(-6.53%)
Jul 14, 2016 1.920 1.990 1.850 1.990 5,100 -0.01(-0.50%)
Jul 13, 2016 1.950 2.000 1.920 2.000 900 -0.25(-11.11%)
Jul 12, 2016 2.140 2.250 2.000 2.250 16,200 +0.10(+4.65%)
Jul 11, 2016 2.000 2.150 2.000 2.150 70,857 +0.15(+7.50%)
Jul 08, 2016 2.000 2.000 1.990 2.000 17,500 +0.00(+0.00%)
Jul 07, 2016 2.000 2.000 2.000 2.000 8,200 +0.00(+0.00%)
Jul 05, 2016 2.000 2.000 1.990 2.000 11,875 +0.00(+0.00%)
Jul 04, 2016 1.950 2.000 1.950 2.000 15,200 +0.00(+0.00%)
Jun 30, 2016 2.000 2.000 2.000 0 +0.06(+3.09%)
Jun 29, 2016 1.930 1.940 1.900 1.940 3,350 +0.04(+2.11%)
Jun 28, 2016 1.940 1.940 1.900 1.900 2,638 -0.05(-2.56%)
Jun 27, 2016 1.890 1.950 1.890 1.950 2,100 +0.07(+3.72%)
Jun 24, 2016 1.870 1.950 1.870 1.880 18,800 -0.07(-3.59%)
Jun 23, 2016 1.940 1.950 1.940 1.950 50,400 +0.00(+0.00%)
Jun 22, 2016 1.980 1.990 1.950 1.950 28,900 -0.04(-2.01%)
Jun 21, 2016 1.990 1.990 1.980 1.990 54,067 +0.00(+0.00%)
Jun 20, 2016 1.990 1.990 1.990 1.990 2,000 +0.07(+3.65%)
Jun 17, 2016 1.970 1.970 1.920 1.920 12,300 -0.05(-2.54%)
Jun 16, 2016 1.880 1.970 1.880 1.970 47,100 +0.08(+4.23%)
Jun 15, 2016 1.970 1.970 1.750 1.890 66,230 -0.10(-5.03%)
Jun 14, 2016 1.850 1.990 1.850 1.990 1,100 +0.14(+7.57%)
Jun 13, 2016 1.850 1.990 1.850 1.850 4,850 -0.04(-2.12%)
Jun 10, 2016 1.890 1.890 1.890 1.890 600 +0.00(+0.00%)
Jun 09, 2016 1.750 1.890 1.750 1.890 652 +0.00(+0.00%)
Jun 08, 2016 1.880 1.890 1.610 1.890 24,205 +0.01(+0.53%)
Jun 07, 2016 1.900 1.900 1.780 1.880 21,750 -0.12(-6.00%)
Jun 06, 2016 1.950 2.000 1.950 2.000 19,400 +0.05(+2.56%)
Jun 03, 2016 1.950 1.950 1.950 1.950 1,200 -0.05(-2.50%)
Jun 02, 2016 1.990 2.000 1.990 2.000 2,250 +0.00(+0.00%)
Jun 01, 2016 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
May 31, 2016 2.010 2.070 1.950 2.000 48,200 -0.05(-2.44%)
May 30, 2016 1.950 2.050 1.950 2.050 61,900 +0.08(+4.06%)
May 27, 2016 1.900 1.970 1.900 1.970 3,276 +0.02(+1.03%)
May 26, 2016 1.860 1.970 1.860 1.950 5,400 -0.03(-1.52%)
May 25, 2016 1.850 1.980 1.850 1.980 500 -0.02(-1.00%)
May 20, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
May 18, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
May 17, 2016 2.000 2.000 1.900 2.000 19,500 +0.00(+0.00%)
May 16, 2016 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
May 13, 2016 1.990 2.000 1.980 2.000 177,900 +0.00(+0.00%)
May 12, 2016 1.900 2.000 1.900 2.000 500 +0.00(+0.00%)
May 11, 2016 1.950 2.000 1.950 2.000 1,300 +0.00(+0.00%)
May 10, 2016 1.950 2.000 1.900 2.000 11,700 +0.03(+1.52%)
May 09, 2016 1.900 1.970 1.900 1.970 10,600 +0.06(+3.14%)
May 06, 2016 1.950 1.950 1.910 1.910 16,000 -0.04(-2.05%)
May 05, 2016 1.950 1.950 1.950 1.950 1,500 +0.00(+0.00%)
May 04, 2016 1.950 1.950 1.950 1.950 4,000 +0.00(+0.00%)
May 03, 2016 1.950 1.950 1.950 1.950 1,000 -0.04(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.