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

Helix Biopharma Corp (TSX: HBP )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 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 (%)
Aug 30, 2013 1.130 1.130 1.130 0 -0.05(-4.24%)
Aug 29, 2013 1.150 1.200 1.150 1.180 8,000 +0.14(+13.46%)
Aug 28, 2013 1.100 1.100 1.040 1.040 11,000 -0.14(-11.86%)
Aug 23, 2013 1.180 1.180 1.180 0 -0.02(-1.67%)
Aug 19, 2013 1.200 1.200 1.200 0 +0.10(+9.09%)
Aug 09, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 08, 2013 1.080 1.100 1.080 1.100 55,000 +0.01(+0.92%)
Aug 07, 2013 0.9400 1.090 0.9200 1.090 4,600 +0.04(+3.81%)
Aug 02, 2013 1.050 1.050 1.050 0 +0.01(+0.96%)
Jul 30, 2013 1.040 1.040 1.040 0 +0.04(+4.00%)
Jul 29, 2013 1.000 1.000 1.000 1.000 200 -0.20(-16.67%)
Jul 26, 2013 0.9400 1.200 0.9400 1.200 17,295 +0.28(+30.43%)
Jul 25, 2013 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Jul 24, 2013 0.9200 0.9200 0.9200 0.9200 100 -0.08(-8.00%)
Jul 23, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 22, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 19, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 18, 2013 0.9900 1.000 0.9900 1.000 1,000 +0.00(+0.00%)
Jul 17, 2013 0.9900 0.9900 0.9900 1.000 22,500 +0.06(+6.38%)
Jul 16, 2013 0.8900 0.9400 0.8800 0.9400 11,100 -0.06(-6.00%)
Jul 15, 2013 0.8800 1.000 0.8500 1.000 22,600 +0.08(+8.70%)
Jul 12, 2013 0.9200 0.9200 0.9200 0.9200 2,100 -0.07(-7.07%)
Jul 11, 2013 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jul 10, 2013 0.9900 0.9900 0.9900 250 +0.00(+0.00%)
Jul 09, 2013 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jul 08, 2013 0.9900 0.9900 0.9900 180 +0.00(+0.00%)
Jul 05, 2013 1.000 1.000 0.9900 0.9900 2,920 +0.07(+7.61%)
Jul 04, 2013 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 03, 2013 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 02, 2013 0.9900 1.000 0.9200 0.9200 5,400 -0.06(-6.12%)
Jun 28, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 27, 2013 0.9800 0.9800 0.9800 0.9800 500 +0.06(+6.52%)
Jun 26, 2013 1.020 1.020 0.9200 0.9200 2,300 -0.01(-1.08%)
Jun 25, 2013 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 24, 2013 0.9600 0.9600 0.9300 0.9300 4,000 -0.12(-11.43%)
Jun 21, 2013 1.050 1.050 1.050 1.050 2,500 +0.04(+3.96%)
Jun 20, 2013 1.010 1.010 1.010 1.010 10,000 +0.01(+1.00%)
Jun 19, 2013 0.9600 1.090 0.9300 1.000 10,020 -0.04(-3.85%)
Jun 18, 2013 1.040 1.040 1.040 1.040 500 +0.04(+4.00%)
Jun 17, 2013 1.010 1.090 0.9800 1.000 2,900 -0.10(-9.09%)
Jun 14, 2013 1.180 1.190 1.100 1.100 24,000 -0.08(-6.78%)
Jun 13, 2013 1.000 1.180 1.000 1.180 2,400 -0.02(-1.67%)
Jun 12, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 11, 2013 1.000 1.200 1.000 1.200 5,690 +0.02(+1.69%)
Jun 10, 2013 1.070 1.180 1.070 1.180 8,500 +0.11(+10.28%)
Jun 07, 2013 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 06, 2013 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 05, 2013 0.9000 1.070 0.9000 1.070 5,770 +0.07(+7.00%)
Jun 04, 2013 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 03, 2013 1.000 1.000 1.000 1.000 1,970 -0.10(-9.09%)
May 31, 2013 1.020 1.100 1.020 1.100 14,140 +0.10(+10.00%)
May 30, 2013 0.9400 1.000 0.8500 1.000 37,575 +0.06(+6.38%)
May 29, 2013 0.8500 0.9400 0.8500 0.9400 9,000 +0.07(+8.05%)
May 28, 2013 0.8700 0.8700 0.8700 100 +0.00(+0.00%)
May 27, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
May 24, 2013 0.9000 0.9000 0.8500 0.8700 20,700 -0.03(-3.33%)
May 23, 2013 0.8900 0.9000 0.8900 0.9000 5,000 +0.06(+7.14%)
May 22, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 21, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 17, 2013 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
May 16, 2013 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
May 15, 2013 0.9200 0.9200 0.9200 0 +0.15(+19.48%)
May 13, 2013 0.7700 0.7700 0.7700 0.7700 2,098 -0.12(-13.48%)
May 10, 2013 0.7300 0.8900 0.7300 0.8900 55,300 +0.15(+20.27%)
May 09, 2013 0.8000 0.8000 0.7400 0.7400 2,300 -0.06(-7.50%)
May 08, 2013 0.8000 0.8000 0.8000 0.8000 2,000 -0.12(-13.04%)
May 07, 2013 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
May 06, 2013 0.8800 0.9200 0.8800 0.9200 4,600 +0.02(+2.22%)
May 03, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 02, 2013 0.9000 0.9000 0.9000 105 +0.00(+0.00%)
May 01, 2013 0.9000 0.9000 0.9000 250 +0.00(+0.00%)
Apr 30, 2013 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-5.26%)
Apr 29, 2013 0.9300 0.9900 0.9300 0.9500 9,030 +0.03(+3.26%)
Apr 26, 2013 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Apr 25, 2013 0.7500 0.9200 0.7500 0.9200 10,039 +0.07(+8.24%)
Apr 24, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 23, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 22, 2013 0.8500 0.8500 0.8500 0.8500 2,290 -0.05(-5.56%)
Apr 19, 2013 0.8500 0.9000 0.8500 0.9000 7,200 +0.05(+5.88%)
Apr 18, 2013 0.6000 0.8500 0.5000 0.8500 89,100 +0.20(+30.77%)
Apr 17, 2013 0.8400 0.8400 0.6000 0.6500 18,740 -0.10(-13.33%)
Apr 16, 2013 0.8000 0.8000 0.7500 0.7500 5,920 -0.12(-13.79%)
Apr 15, 2013 0.7600 0.8700 0.7600 0.8700 11,800 +0.02(+2.35%)
Apr 12, 2013 0.9000 0.9000 0.8000 0.8500 15,400 -0.11(-11.46%)
Apr 11, 2013 0.9600 0.9600 0.9600 900 +0.00(+0.00%)
Apr 10, 2013 0.9600 0.9600 0.9600 300 +0.00(+0.00%)
Apr 09, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 08, 2013 1.000 1.000 0.9500 0.9600 2,300 -0.08(-7.69%)
Apr 05, 2013 1.040 1.040 1.040 0 +0.00(+0.00%)
Apr 04, 2013 1.040 1.040 1.040 0 +0.00(+0.00%)
Apr 03, 2013 1.040 1.040 1.040 0 +0.00(+0.00%)
Apr 02, 2013 0.9500 1.040 0.9500 1.040 12,800 +0.04(+4.00%)
Apr 01, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 28, 2013 1.000 1.000 1.000 0 +0.06(+6.38%)
Mar 27, 2013 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 26, 2013 0.9400 0.9400 0.9400 0.9400 2,500 -0.01(-1.05%)
Mar 25, 2013 0.9500 0.9500 0.9500 0.9500 200 -0.05(-5.00%)
Mar 22, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 21, 2013 1.010 1.010 1.000 1.000 2,100 -0.05(-4.76%)
Mar 20, 2013 1.000 1.050 0.9300 1.050 15,020 +0.00(+0.00%)
Mar 19, 2013 1.110 1.110 1.050 1.050 37,100 -0.11(-9.48%)
Mar 18, 2013 1.160 1.160 1.160 1.160 1,200 +0.00(+0.00%)
Mar 15, 2013 1.250 1.250 1.160 1.160 10,200 -0.12(-9.38%)
Mar 14, 2013 1.240 1.290 1.240 1.280 5,100 +0.04(+3.23%)
Mar 13, 2013 1.170 1.240 1.170 1.240 8,720 -0.03(-2.36%)
Mar 12, 2013 1.220 1.270 1.210 1.270 18,251 +0.11(+9.48%)
Mar 11, 2013 1.160 1.160 1.160 1.160 3,825 -0.04(-3.33%)
Mar 08, 2013 1.300 1.400 1.200 1.200 30,400 -0.10(-7.69%)
Mar 07, 2013 1.100 1.300 1.100 1.300 19,070 +0.10(+8.33%)
Mar 06, 2013 1.190 1.200 1.130 1.200 5,000 +0.13(+12.15%)
Mar 05, 2013 1.110 1.110 1.070 1.070 11,700 -0.17(-13.71%)
Mar 04, 2013 1.110 1.240 1.110 1.240 1,600 +0.00(+0.00%)
Mar 01, 2013 1.060 1.250 1.050 1.240 39,500 +0.05(+4.20%)
Feb 28, 2013 1.190 1.190 1.190 1.190 47 +0.00(+0.00%)
Feb 27, 2013 1.060 1.190 1.060 1.190 16,400 +0.03(+2.59%)
Feb 26, 2013 1.160 1.160 1.090 1.160 12,500 +0.01(+0.87%)
Feb 25, 2013 1.090 1.180 1.020 1.150 56,870 +0.08(+7.48%)
Feb 22, 2013 0.9900 1.100 0.9300 1.070 41,900 +0.08(+8.08%)
Feb 21, 2013 0.8800 0.9900 0.8800 0.9900 27,800 +0.02(+2.06%)
Feb 20, 2013 0.9200 0.9900 0.9000 0.9700 38,850 +0.02(+2.11%)
Feb 19, 2013 0.8000 0.9500 0.8000 0.9500 34,020 +0.12(+14.46%)
Feb 15, 2013 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Feb 14, 2013 0.7700 0.8300 0.7700 0.8300 25,000 +0.03(+3.75%)
Feb 13, 2013 0.7900 0.8000 0.7500 0.8000 33,454 -0.04(-4.76%)
Feb 12, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 11, 2013 0.8400 0.8400 0.8400 0.8400 500 +0.04(+5.00%)
Feb 08, 2013 0.8100 0.8100 0.8000 0.8000 3,500 -0.05(-5.88%)
Feb 07, 2013 0.7900 0.8500 0.7900 0.8500 34,000 +0.04(+4.94%)
Feb 06, 2013 0.8400 0.8400 0.8100 0.8100 40,770 -0.12(-12.90%)
Feb 04, 2013 1.000 1.000 0.9300 0.9300 4,000 -0.07(-7.00%)
Feb 01, 2013 0.9900 1.000 0.9900 1.000 5,704 +0.01(+1.01%)
Jan 31, 2013 1.000 1.000 0.9900 0.9900 1,400 -0.10(-9.17%)
Jan 30, 2013 1.020 1.090 0.9900 1.090 10,400 +0.04(+3.81%)
Jan 29, 2013 0.9500 1.050 0.9100 1.050 11,230 +0.13(+14.13%)
Jan 28, 2013 0.8900 0.9200 0.8900 0.9200 5,000 +0.03(+3.37%)
Jan 25, 2013 0.9100 0.9100 0.8900 0.8900 2,800 -0.02(-2.20%)
Jan 24, 2013 0.8600 0.9100 0.8400 0.9100 15,560 +0.02(+2.25%)
Jan 23, 2013 0.9300 0.9300 0.8900 0.8900 1,900 -0.04(-4.30%)
Jan 22, 2013 0.8400 0.9300 0.8400 0.9300 5,200 +0.03(+3.33%)
Jan 21, 2013 0.9200 0.9200 0.8600 0.9000 56,990 -0.05(-5.26%)
Jan 18, 2013 0.9300 0.9500 0.9200 0.9500 10,000 +0.01(+1.06%)
Jan 17, 2013 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Jan 16, 2013 1.040 1.040 0.9400 0.9400 3,200 -0.07(-6.93%)
Jan 15, 2013 0.9500 1.010 0.9500 1.010 7,525 +0.05(+5.21%)
Jan 14, 2013 0.9800 0.9800 0.9600 0.9600 6,400 -0.07(-6.80%)
Jan 11, 2013 1.020 1.030 0.9200 1.030 35,900 -0.01(-0.96%)
Jan 10, 2013 1.010 1.040 1.000 1.040 15,400 -0.04(-3.70%)
Jan 09, 2013 1.050 1.080 1.040 1.080 7,100 +0.03(+2.86%)
Jan 08, 2013 1.120 1.120 1.050 1.050 12,775 -0.06(-5.41%)
Jan 07, 2013 1.120 1.120 1.110 1.110 300 -0.09(-7.50%)
Jan 04, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 03, 2013 1.180 1.200 1.180 1.200 11,000 +0.02(+1.69%)
Jan 02, 2013 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 31, 2012 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 28, 2012 1.110 1.180 1.110 1.180 5,370 -0.02(-1.67%)
Dec 27, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 24, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 21, 2012 1.120 1.200 1.100 1.200 8,900 +0.00(+0.00%)
Dec 20, 2012 1.100 1.200 1.100 1.200 11,500 +0.01(+0.84%)
Dec 19, 2012 1.100 1.190 1.100 1.190 7,000 +0.00(+0.00%)
Dec 18, 2012 1.160 1.190 1.150 1.190 13,600 +0.01(+0.85%)
Dec 17, 2012 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Dec 14, 2012 1.150 1.180 1.150 1.180 354 -0.02(-1.67%)
Dec 13, 2012 1.150 1.200 1.150 1.200 4,250 +0.01(+0.84%)
Dec 12, 2012 1.100 1.190 1.100 1.190 7,650 -0.01(-0.83%)
Dec 11, 2012 1.170 1.200 1.150 1.200 13,000 +0.03(+2.56%)
Dec 10, 2012 1.160 1.170 1.160 1.170 8,419 +0.01(+0.86%)
Dec 07, 2012 1.140 1.160 1.140 1.160 2,000 -0.02(-1.69%)
Dec 06, 2012 1.060 1.200 1.020 1.180 23,290 -0.01(-0.84%)
Dec 05, 2012 1.060 1.190 1.060 1.190 5,700 +0.01(+0.85%)
Dec 04, 2012 1.160 1.200 1.060 1.180 7,110 -0.02(-1.67%)
Nov 30, 2012 1.150 1.200 1.150 1.200 29,700 +0.05(+4.35%)
Nov 29, 2012 1.050 1.150 1.050 1.150 900 +0.00(+0.00%)
Nov 28, 2012 1.150 1.150 1.150 1.150 6,000 -0.07(-5.74%)
Nov 27, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Nov 26, 2012 1.160 1.220 1.160 1.220 23,600 -0.01(-0.81%)
Nov 24, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Nov 23, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Nov 22, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Nov 21, 2012 1.230 1.230 1.160 1.230 2,400 +0.00(+0.00%)
Nov 20, 2012 1.230 1.230 1.200 1.230 14,100 +0.00(+0.00%)
Nov 19, 2012 1.240 1.250 1.160 1.230 45,165 +0.03(+2.50%)
Nov 16, 2012 1.200 1.250 1.200 1.200 22,760 -0.04(-3.23%)
Nov 15, 2012 1.210 1.240 1.190 1.240 48,099 -0.02(-1.59%)
Nov 14, 2012 1.230 1.280 1.230 1.260 17,500 +0.03(+2.44%)
Nov 13, 2012 1.260 1.330 1.230 1.230 40,235 -0.14(-10.22%)
Nov 12, 2012 1.300 1.370 1.200 1.370 17,400 +0.07(+5.38%)
Nov 09, 2012 1.250 1.300 1.220 1.300 23,050 -0.05(-3.70%)
Nov 08, 2012 1.200 1.350 1.200 1.350 36,500 +0.15(+12.50%)
Nov 07, 2012 1.260 1.260 1.140 1.200 57,150 -0.09(-6.98%)
Nov 06, 2012 1.240 1.290 1.150 1.290 38,800 +0.04(+3.20%)
Nov 05, 2012 1.090 1.250 0.9900 1.250 57,300 +0.20(+19.05%)
Nov 02, 2012 0.9900 1.050 0.9700 1.050 26,884 +0.06(+6.06%)
Nov 01, 2012 0.9800 1.040 0.9500 0.9900 44,075 +0.06(+6.45%)
Oct 31, 2012 1.000 1.000 0.9100 0.9300 53,100 -0.07(-7.00%)
Oct 30, 2012 0.8500 1.000 0.8400 1.000 77,013 +0.15(+17.65%)
Oct 29, 2012 0.8100 0.8500 0.7800 0.8500 46,133 -0.14(-14.14%)
Oct 26, 2012 0.8200 0.9900 0.7800 0.9900 99,050 +0.10(+11.24%)
Oct 25, 2012 0.8300 0.9000 0.8000 0.8900 32,750 +0.09(+11.25%)
Oct 24, 2012 0.7900 0.8000 0.7900 0.8000 2,000 -0.07(-8.05%)
Oct 23, 2012 0.8300 0.8700 0.8300 0.8700 23,000 +0.12(+16.00%)
Oct 19, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 18, 2012 0.7400 0.8000 0.7000 0.7500 29,500 -0.10(-11.76%)
Oct 17, 2012 0.7700 0.8500 0.7500 0.8500 14,450 +0.05(+6.25%)
Oct 16, 2012 0.8000 0.8000 0.8000 0.8000 5,490 -0.05(-5.88%)
Oct 15, 2012 0.8300 0.8500 0.8300 0.8500 5,000 +0.03(+3.66%)
Oct 12, 2012 0.7200 0.8200 0.6800 0.8200 37,500 -0.01(-1.20%)
Oct 11, 2012 0.8300 0.8300 0.7400 0.8300 20,700 -0.08(-8.79%)
Oct 10, 2012 0.7000 0.9100 0.7000 0.9100 57,500 +0.21(+30.00%)
Oct 09, 2012 0.7000 0.7700 0.7000 0.7000 46,300 +0.00(+0.00%)
Oct 05, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2012 0.6900 0.7300 0.6000 0.7000 9,400 +0.00(+0.00%)
Oct 03, 2012 0.5000 0.7000 0.5000 0.7000 28,335 +0.10(+16.67%)
Oct 02, 2012 0.5500 0.6000 0.5000 0.6000 10,000 +0.00(+0.00%)
Oct 01, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 28, 2012 0.5500 0.6000 0.5000 0.6000 44,000 +0.00(+0.00%)
Sep 27, 2012 0.6000 0.6000 0.6000 0.6000 12,842 -0.02(-3.23%)
Sep 26, 2012 0.6700 0.6700 0.6200 0.6200 4,300 +0.02(+3.33%)
Sep 25, 2012 0.6600 0.6600 0.6000 0.6000 3,400 -0.12(-16.67%)
Sep 24, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 21, 2012 0.6600 0.7200 0.6600 0.7200 6,896 -0.07(-8.86%)
Sep 20, 2012 0.7900 0.7900 0.7900 200 +0.00(+0.00%)
Sep 19, 2012 0.7700 0.7900 0.6600 0.7900 60,420 -0.05(-5.95%)
Sep 18, 2012 0.7900 0.8600 0.7800 0.8400 10,000 +0.05(+6.33%)
Sep 17, 2012 0.7700 0.7900 0.7500 0.7900 14,500 -0.04(-4.82%)
Sep 14, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Sep 13, 2012 0.7900 0.8300 0.7800 0.8300 19,050 +0.03(+3.75%)
Sep 12, 2012 0.7900 0.8000 0.7700 0.8000 7,000 +0.08(+11.11%)
Sep 11, 2012 0.9100 0.9100 0.7200 0.7200 61,500 -0.28(-28.00%)
Sep 10, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 07, 2012 0.8500 1.050 0.8500 1.000 37,350 +0.07(+7.53%)
Sep 06, 2012 0.9500 0.9600 0.9200 0.9300 5,900 -0.09(-8.82%)
Sep 05, 2012 1.080 1.080 1.020 1.020 3,800 +0.02(+2.00%)
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.