Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Biopharma Corp (TSX: HBP )

0.2200 -0.0200 (-8.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 6, 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 (%)
Dec 31, 2015 2.000 2.000 2.000 0 +0.02(+1.01%)
Dec 30, 2015 1.930 1.980 1.910 1.980 69,700 +0.03(+1.54%)
Dec 29, 2015 1.900 1.950 1.900 1.950 88,900 +0.13(+7.14%)
Dec 24, 2015 1.820 1.820 1.820 0 -0.15(-7.61%)
Dec 23, 2015 1.980 1.980 1.970 1.970 46,100 +0.00(+0.00%)
Dec 22, 2015 1.960 1.970 1.960 1.970 30,200 +0.00(+0.00%)
Dec 21, 2015 1.990 1.990 1.960 1.970 30,225 -0.03(-1.50%)
Dec 18, 2015 1.990 2.000 1.990 2.000 30,200 +0.00(+0.00%)
Dec 17, 2015 2.000 2.000 1.990 2.000 30,232 -0.01(-0.50%)
Dec 15, 2015 2.010 2.010 2.010 0 -0.02(-0.99%)
Dec 14, 2015 1.990 2.030 1.950 2.030 39,838 -0.02(-0.98%)
Dec 11, 2015 2.010 2.080 1.930 2.050 94,726 +0.06(+3.02%)
Dec 10, 2015 2.100 2.100 1.930 1.990 60,000 -0.06(-2.93%)
Dec 09, 2015 2.020 2.050 2.000 2.050 32,250 +0.05(+2.50%)
Dec 08, 2015 1.990 2.070 1.950 2.000 63,600 -0.04(-1.96%)
Dec 07, 2015 1.950 2.040 1.910 2.040 41,000 +0.02(+0.99%)
Dec 04, 2015 2.020 2.080 1.950 2.020 39,800 -0.06(-2.88%)
Dec 03, 2015 1.980 2.080 1.980 2.080 39,900 +0.15(+7.77%)
Dec 02, 2015 2.030 2.050 1.930 1.930 43,800 -0.15(-7.21%)
Dec 01, 2015 1.950 2.080 1.930 2.080 49,800 +0.02(+0.97%)
Nov 30, 2015 2.030 2.060 2.030 2.060 34,000 +0.00(+0.00%)
Nov 27, 2015 2.070 2.070 2.030 2.060 31,200 -0.01(-0.48%)
Nov 26, 2015 2.030 2.070 2.010 2.070 32,500 -0.02(-0.96%)
Nov 25, 2015 2.000 2.090 2.000 2.090 35,070 +0.01(+0.48%)
Nov 24, 2015 2.030 2.080 2.030 2.080 36,240 -0.02(-0.95%)
Nov 23, 2015 2.040 2.100 2.040 2.100 27,200 +0.00(+0.00%)
Nov 20, 2015 2.020 2.140 2.010 2.100 37,600 +0.00(+0.00%)
Nov 19, 2015 2.010 2.100 2.000 2.100 2,550 +0.04(+1.94%)
Nov 17, 2015 2.060 2.060 2.060 0 -0.08(-3.74%)
Nov 16, 2015 2.100 2.140 2.100 2.140 21,600 +0.04(+1.90%)
Nov 12, 2015 2.100 2.100 2.100 0 +0.00(+0.00%)
Nov 11, 2015 2.020 2.100 2.020 2.100 32,476 +0.00(+0.00%)
Nov 10, 2015 2.040 2.100 2.010 2.100 7,210 +0.00(+0.00%)
Nov 09, 2015 2.000 2.100 2.000 2.100 8,300 +0.05(+2.44%)
Nov 06, 2015 2.010 2.050 1.990 2.050 29,250 +0.05(+2.50%)
Nov 05, 2015 2.020 2.020 2.000 2.000 6,000 -0.10(-4.76%)
Nov 04, 2015 2.000 2.100 2.000 2.100 5,200 +0.03(+1.45%)
Nov 03, 2015 2.010 2.070 1.990 2.070 11,600 +0.05(+2.48%)
Nov 02, 2015 2.190 2.190 2.020 2.020 10,000 -0.12(-5.61%)
Oct 30, 2015 2.080 2.140 2.080 2.140 23,300 +0.09(+4.39%)
Oct 29, 2015 1.990 2.130 1.930 2.050 59,300 -0.04(-1.91%)
Oct 28, 2015 2.070 2.090 2.070 2.090 3,000 +0.11(+5.56%)
Oct 27, 2015 2.070 2.070 1.980 1.980 9,800 -0.03(-1.49%)
Oct 26, 2015 2.090 2.090 2.010 2.010 7,950 -0.12(-5.63%)
Oct 22, 2015 2.130 2.130 2.130 0 +0.04(+1.91%)
Oct 20, 2015 2.090 2.090 2.090 0 -0.01(-0.48%)
Oct 19, 2015 2.100 2.170 2.010 2.100 17,865 +0.01(+0.48%)
Oct 16, 2015 2.020 2.090 2.000 2.090 14,625 +0.00(+0.00%)
Oct 14, 2015 2.090 2.090 2.090 0 +0.04(+1.95%)
Oct 13, 2015 2.040 2.090 1.910 2.050 62,175 -0.15(-6.82%)
Oct 09, 2015 2.200 2.200 2.200 0 +0.10(+4.76%)
Oct 08, 2015 1.990 2.100 1.960 2.100 32,100 +0.00(+0.00%)
Oct 07, 2015 2.000 2.100 1.970 2.100 10,500 +0.01(+0.48%)
Oct 06, 2015 2.090 2.090 2.090 2.090 460 -0.06(-2.79%)
Oct 01, 2015 2.150 2.150 2.150 0 +0.13(+6.44%)
Sep 30, 2015 2.020 2.020 2.000 2.020 22,079 +0.00(+0.00%)
Sep 29, 2015 2.020 2.020 2.020 2.020 1,700 -0.03(-1.46%)
Sep 28, 2015 2.060 2.060 2.050 2.050 5,800 +0.00(+0.00%)
Sep 25, 2015 2.010 2.050 2.010 2.050 800 -0.05(-2.38%)
Sep 24, 2015 2.100 2.100 2.100 2.100 4,100 -0.05(-2.33%)
Sep 23, 2015 2.070 2.170 2.000 2.150 39,430 -0.02(-0.92%)
Sep 22, 2015 2.060 2.190 2.040 2.170 19,100 +0.10(+4.83%)
Sep 21, 2015 2.080 2.160 2.060 2.070 6,100 -0.11(-5.05%)
Sep 16, 2015 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 14, 2015 2.180 2.180 2.180 0 -0.05(-2.24%)
Sep 11, 2015 2.070 2.250 2.070 2.230 5,000 +0.00(+0.00%)
Sep 10, 2015 2.080 2.250 2.080 2.230 2,403 +0.16(+7.73%)
Sep 09, 2015 2.070 2.070 2.070 2.070 1,000 -0.16(-7.17%)
Sep 08, 2015 2.060 2.230 2.060 2.230 9,000 +0.03(+1.36%)
Sep 04, 2015 2.200 2.200 2.200 0 +0.03(+1.38%)
Sep 03, 2015 2.050 2.170 2.050 2.170 3,000 +0.00(+0.00%)
Sep 02, 2015 2.170 2.170 2.170 2.170 4,400 +0.00(+0.00%)
Sep 01, 2015 2.170 2.170 2.170 2.170 600 +0.04(+1.88%)
Aug 28, 2015 2.130 2.130 2.130 0 +0.04(+1.91%)
Aug 27, 2015 2.090 2.090 2.090 2.090 1,400 +0.00(+0.00%)
Aug 26, 2015 2.000 2.090 2.000 2.090 1,600 +0.00(+0.00%)
Aug 25, 2015 2.090 2.090 2.000 2.090 12,625 +0.00(+0.00%)
Aug 24, 2015 2.020 2.090 1.980 2.090 1,000 +0.04(+1.95%)
Aug 21, 2015 2.080 2.080 2.050 2.050 300 +0.07(+3.54%)
Aug 20, 2015 2.030 2.070 1.980 1.980 9,800 -0.05(-2.46%)
Aug 19, 2015 2.020 2.030 1.980 2.030 19,000 +0.01(+0.50%)
Aug 18, 2015 2.020 2.020 2.020 2.020 5,400 -0.03(-1.46%)
Aug 14, 2015 2.050 2.050 2.050 0 +0.04(+1.99%)
Aug 13, 2015 2.010 2.010 2.010 2.010 2,000 -0.04(-1.95%)
Aug 12, 2015 2.010 2.050 2.010 2.050 11,600 +0.09(+4.59%)
Aug 11, 2015 1.950 2.010 1.950 1.960 23,500 -0.05(-2.49%)
Aug 10, 2015 2.010 2.020 1.960 2.010 51,700 +0.00(+0.00%)
Aug 07, 2015 1.950 2.010 1.920 2.010 60,100 +0.06(+3.08%)
Aug 06, 2015 1.950 1.950 1.950 1.950 1,000 -0.06(-2.99%)
Aug 05, 2015 2.000 2.010 1.950 2.010 15,100 +0.01(+0.50%)
Aug 04, 2015 2.000 2.000 2.000 2.000 8,600 -0.01(-0.50%)
Jul 31, 2015 2.010 2.010 2.010 0 +0.03(+1.52%)
Jul 30, 2015 1.910 1.990 1.900 1.980 38,600 -0.07(-3.41%)
Jul 27, 2015 2.050 2.050 2.050 0 +0.15(+7.89%)
Jul 24, 2015 1.950 1.950 1.900 1.900 4,600 -0.18(-8.65%)
Jul 23, 2015 2.000 2.090 2.000 2.080 1,400 +0.08(+4.00%)
Jul 22, 2015 1.990 2.000 1.990 2.000 9,900 +0.05(+2.56%)
Jul 21, 2015 2.000 2.000 1.950 1.950 7,100 -0.10(-4.88%)
Jul 20, 2015 2.050 2.050 2.050 2.050 21,200 +0.00(+0.00%)
Jul 17, 2015 2.050 2.050 2.000 2.050 17,300 -0.02(-0.97%)
Jul 16, 2015 2.000 2.080 1.950 2.070 6,300 +0.07(+3.50%)
Jul 15, 2015 2.010 2.010 2.000 2.000 7,067 +0.00(+0.00%)
Jul 13, 2015 2.000 2.000 2.000 0 -0.09(-4.31%)
Jul 10, 2015 1.950 2.090 1.910 2.090 4,800 -0.03(-1.42%)
Jul 09, 2015 1.970 2.120 1.970 2.120 6,050 +0.12(+6.00%)
Jul 08, 2015 1.980 2.000 1.950 2.000 4,500 +0.04(+2.04%)
Jul 07, 2015 1.950 2.150 1.910 1.960 4,700 +0.06(+3.16%)
Jul 06, 2015 2.180 2.180 1.900 1.900 2,100 -0.10(-5.00%)
Jul 02, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 30, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 29, 2015 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Jun 26, 2015 1.900 2.000 1.900 2.000 1,800 +0.01(+0.50%)
Jun 25, 2015 1.910 2.000 1.910 1.990 7,400 -0.15(-7.01%)
Jun 24, 2015 2.050 2.140 2.000 2.140 3,300 +0.06(+2.88%)
Jun 23, 2015 1.900 2.080 1.830 2.080 50,221 +0.08(+4.00%)
Jun 16, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 11, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 10, 2015 1.930 2.000 1.930 2.000 59,800 +0.00(+0.00%)
Jun 09, 2015 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Jun 08, 2015 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Jun 05, 2015 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Jun 04, 2015 1.900 2.000 1.900 2.000 2,000 +0.00(+0.00%)
Jun 03, 2015 2.000 2.000 1.950 2.000 4,000 +0.00(+0.00%)
Jun 02, 2015 2.000 2.000 2.000 2.000 1,900 +0.00(+0.00%)
Jun 01, 2015 1.950 2.000 1.890 2.000 3,500 +0.00(+0.00%)
May 29, 2015 2.030 2.030 2.000 2.000 1,100 +0.00(+0.00%)
May 28, 2015 2.010 2.010 1.990 2.000 189,900 -0.02(-0.99%)
May 27, 2015 1.950 2.050 1.950 2.020 93,600 -0.06(-2.88%)
May 26, 2015 2.050 2.080 2.000 2.080 36,050 -0.04(-1.89%)
May 25, 2015 2.030 2.120 1.950 2.120 25,070 +0.10(+4.95%)
May 22, 2015 2.010 2.020 2.010 2.020 800 +0.02(+1.00%)
May 21, 2015 2.170 2.170 2.000 2.000 3,400 -0.15(-6.98%)
May 20, 2015 2.000 2.150 1.980 2.150 4,800 -0.15(-6.52%)
May 19, 2015 2.350 2.350 2.300 2.300 3,345 -0.05(-2.13%)
May 15, 2015 2.350 2.350 2.350 0 +0.35(+17.50%)
May 14, 2015 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
May 13, 2015 1.990 2.000 1.990 2.000 2,500 +0.00(+0.00%)
May 12, 2015 1.990 2.000 1.990 2.000 1,200 +0.00(+0.00%)
May 08, 2015 2.000 2.000 2.000 0 +0.01(+0.50%)
May 06, 2015 1.990 1.990 1.990 0 +0.00(+0.00%)
May 04, 2015 1.990 1.990 1.990 0 +0.02(+1.02%)
Apr 30, 2015 1.970 1.970 1.970 40 +0.02(+1.03%)
Apr 29, 2015 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Apr 28, 2015 1.900 1.950 1.770 1.950 15,600 -0.05(-2.50%)
Apr 27, 2015 1.850 2.000 1.830 2.000 23,400 +0.00(+0.00%)
Apr 24, 2015 1.970 2.000 1.970 2.000 2,100 +0.00(+0.00%)
Apr 23, 2015 1.980 2.000 1.980 2.000 500 +0.00(+0.00%)
Apr 21, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 20, 2015 1.780 2.000 1.780 2.000 75,937 +0.10(+5.26%)
Apr 17, 2015 1.800 1.900 1.710 1.900 48,125 +0.19(+11.11%)
Apr 16, 2015 1.800 1.800 1.710 1.710 2,100 -0.09(-5.00%)
Apr 15, 2015 1.750 1.800 1.720 1.800 17,400 +0.03(+1.69%)
Apr 14, 2015 1.770 1.770 1.770 1.770 2,200 +0.02(+1.14%)
Apr 13, 2015 1.800 1.800 1.750 1.750 3,250 -0.15(-7.89%)
Apr 10, 2015 1.770 1.900 1.710 1.900 14,400 +0.01(+0.53%)
Apr 08, 2015 1.890 1.890 1.890 0 -0.01(-0.53%)
Apr 02, 2015 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 01, 2015 1.870 1.900 1.870 1.900 70,500 +0.00(+0.00%)
Mar 30, 2015 1.900 1.900 1.900 0 +0.12(+6.74%)
Mar 27, 2015 1.620 1.790 1.620 1.780 41,550 +0.04(+2.30%)
Mar 26, 2015 1.740 1.740 1.740 1.740 1,000 +0.00(+0.00%)
Mar 25, 2015 1.740 1.740 1.740 1.740 5,111 -0.05(-2.79%)
Mar 24, 2015 1.750 1.790 1.740 1.790 21,380 +0.05(+2.87%)
Mar 20, 2015 1.740 1.740 1.740 0 +0.12(+7.41%)
Mar 19, 2015 1.650 1.650 1.620 1.620 950 -0.11(-6.36%)
Mar 18, 2015 1.730 1.730 1.730 1.730 500 +0.08(+4.85%)
Mar 17, 2015 1.750 1.750 1.650 1.650 4,740 -0.10(-5.71%)
Mar 16, 2015 1.500 1.750 1.500 1.750 84,900 +0.15(+9.37%)
Mar 13, 2015 1.600 1.650 1.500 1.600 21,650 +0.00(+0.00%)
Mar 12, 2015 1.520 1.600 1.520 1.600 8,680 +0.00(+0.00%)
Mar 11, 2015 1.540 1.600 1.540 1.600 42,610 +0.00(+0.00%)
Mar 10, 2015 1.500 1.600 1.400 1.600 38,930 +0.00(+0.00%)
Mar 06, 2015 1.600 1.600 1.600 10 +0.15(+10.34%)
Mar 05, 2015 1.470 1.470 1.370 1.450 25,642 +0.06(+4.32%)
Mar 04, 2015 1.450 1.450 1.390 1.390 5,000 -0.01(-0.71%)
Mar 02, 2015 1.400 1.400 1.400 3,000 +0.03(+2.19%)
Feb 27, 2015 1.390 1.400 1.340 1.370 92,700 -0.01(-0.72%)
Feb 25, 2015 1.380 1.380 1.380 25 +0.02(+1.47%)
Feb 24, 2015 1.350 1.410 1.350 1.360 8,800 -0.04(-2.86%)
Feb 23, 2015 1.460 1.460 1.400 1.400 4,300 -0.10(-6.67%)
Feb 20, 2015 1.500 1.500 1.400 1.500 5,325 +0.00(+0.00%)
Feb 18, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 17, 2015 1.500 1.500 1.500 1.500 1,000 -0.03(-1.96%)
Feb 13, 2015 1.530 1.530 1.530 0 -0.04(-2.55%)
Feb 11, 2015 1.570 1.570 1.570 0 +0.10(+6.80%)
Feb 10, 2015 1.380 1.480 1.380 1.470 3,400 -0.03(-2.00%)
Feb 09, 2015 1.410 1.500 1.400 1.500 12,800 +0.10(+7.14%)
Feb 06, 2015 1.410 1.510 1.350 1.400 18,150 -0.10(-6.67%)
Feb 05, 2015 1.500 1.500 1.410 1.500 1,700 +0.00(+0.00%)
Feb 04, 2015 1.500 1.500 1.500 1.500 900 +0.00(+0.00%)
Feb 03, 2015 1.600 1.600 1.500 1.500 2,797 +0.00(+0.00%)
Feb 02, 2015 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Jan 30, 2015 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jan 29, 2015 1.500 1.500 1.500 1.500 2,201 +0.00(+0.00%)
Jan 26, 2015 1.500 1.500 1.500 0 -0.15(-9.09%)
Jan 21, 2015 1.650 1.650 1.650 25 +0.15(+10.00%)
Jan 19, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 14, 2015 1.500 1.500 1.500 10 -0.05(-3.23%)
Jan 13, 2015 1.600 1.750 1.500 1.550 3,600 -0.25(-13.89%)
Jan 08, 2015 1.800 1.800 1.800 79 +0.00(+0.00%)
Jan 05, 2015 1.800 1.800 1.800 0 -0.05(-2.70%)
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.