Helios Fairfax Partners Corporation (TSX:HFPC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 2.820
0.00 (0.00%)
May 9, 2025, 9:41 AM EDT
Helios Fairfax Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | - | 48,855 |
| May 9, 2025 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | - | 21,300 |
| May 8, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 4.44% | 4,400 |
| May 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | 900 |
| May 6, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| May 5, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 0.37% | 1,301 |
| May 2, 2025 | 2.61 | 2.80 | 2.61 | 2.70 | 2.70 | -3.57% | 19,800 |
| May 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.56% | 100 |
| Apr 29, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Apr 28, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Apr 25, 2025 | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | 5.41% | 201 |
| Apr 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Apr 23, 2025 | 2.36 | 2.59 | 2.35 | 2.59 | 2.59 | 10.21% | 3,200 |
| Apr 22, 2025 | 2.35 | 2.55 | 2.35 | 2.35 | 2.35 | 5.38% | 6,700 |
| Apr 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -7.08% | 102 |
| Apr 17, 2025 | 2.65 | 2.65 | 2.40 | 2.40 | 2.40 | -6.98% | 231 |
| Apr 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Apr 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.61% | 100 |
| Apr 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 200 |
| Apr 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Apr 10, 2025 | 2.39 | 2.46 | 2.39 | 2.46 | 2.46 | 6.03% | 200 |
| Apr 9, 2025 | 2.29 | 2.32 | 2.29 | 2.32 | 2.32 | 9.95% | 700 |
| Apr 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Apr 7, 2025 | 2.22 | 2.22 | 2.11 | 2.11 | 2.11 | -7.46% | 2,000 |
| Apr 4, 2025 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 5.56% | 1,700 |
| Apr 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | 225 |
| Apr 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,300 |
| Mar 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Mar 27, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | - | 800 |
| Mar 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 710 |
| Mar 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 20, 2025 | 2.20 | 2.30 | 2.16 | 2.30 | 2.30 | - | 24,000 |
| Mar 19, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 2.22% | 2,000 |
| Mar 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 17, 2025 | 2.21 | 2.26 | 2.21 | 2.25 | 2.25 | 3.69% | 18,200 |
| Mar 14, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.36% | 100 |
| Mar 13, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 7,000 |
| Mar 12, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -5.26% | 600 |
| Mar 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 100 |
| Mar 10, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | - | 1,600 |
| Mar 7, 2025 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 6.02% | 300 |
| Mar 6, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -10.00% | 5,100 |
| Mar 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 30,900 |
| Mar 4, 2025 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | - | 4,200 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 500 |