Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Helios Fairfax Partners Corporation (HFPC.U)
Helios Fairfax Partners Corporation (HFPC.U) Historical

HFPC.U Helios Fairfax Partners Corporation

2.72

0.22 (8.80%)

May 17 2024 - Closed

Delayed by 15 minutes

HFPC.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0
May 15 2024	2.50	-0.20	-7.41%	2.70	2.70	2.50	1,973
May 14 2024	2.70	0.20	8.00%	2.44	2.70	2.44	8,200
May 13 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0
May 10 2024	2.50	-0.02	-0.79%	2.50	2.50	2.50	3,000
May 09 2024	2.52	0.09	3.70%	2.52	2.52	2.52	1,340
May 08 2024	2.43	-0.01	-0.41%	2.44	2.44	2.43	14,400
May 07 2024	2.44	0.09	3.83%	2.44	2.44	2.44	300
May 06 2024	2.35	-0.01	-0.42%	2.22	2.36	2.22	1,650
May 03 2024	2.36	0.06	2.61%	2.26	2.49	2.26	900
May 02 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
May 01 2024	2.30	0.00	0.00%	2.30	2.30	2.30	300
Apr 30 2024	2.30	0.00	0.00%	2.43	2.43	2.30	5,000
Apr 29 2024	2.30	0.04	1.77%	2.30	2.30	2.30	100
Apr 26 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0
Apr 25 2024	2.26	-0.14	-5.83%	2.26	2.26	2.26	600
Apr 24 2024	2.40	-0.06	-2.44%	2.45	2.50	2.40	1,913
Apr 23 2024	2.46	0.00	0.00%	2.46	2.46	2.46	0
Apr 22 2024	2.46	0.16	6.96%	2.26	2.46	2.26	1,849
Apr 19 2024	2.30	0.00	0.00%	2.25	2.30	2.25	775
Apr 18 2024	2.30	-0.25	-9.80%	2.47	2.47	2.30	900
Apr 17 2024	2.55	0.00	0.00%	2.55	2.55	2.55	0
Apr 16 2024	2.55	-0.10	-3.77%	2.49	2.55	2.49	2,500
Apr 15 2024	2.65	0.00	0.00%	2.65	2.65	2.65	0
Apr 12 2024	2.65	0.00	0.00%	2.65	2.65	2.65	0
Apr 11 2024	2.65	0.00	0.00%	2.66	2.66	2.65	47,900
Apr 10 2024	2.65	0.25	10.42%	2.47	2.65	2.35	5,655
Apr 09 2024	2.40	0.04	1.69%	2.40	2.40	2.40	1,150
Apr 08 2024	2.36	0.01	0.43%	2.36	2.36	2.36	300
Apr 05 2024	2.35	-0.16	-6.37%	2.39	2.39	2.35	1,300
Apr 04 2024	2.51	-0.25	-9.06%	2.84	2.84	2.51	5,235
Apr 03 2024	2.76	0.20	7.81%	2.76	2.76	2.76	152
Apr 02 2024	2.56	-0.15	-5.54%	2.60	2.60	2.56	2,900
Apr 01 2024	2.71	0.00	0.00%	2.71	2.71	2.71	5
Mar 28 2024	2.71	-0.04	-1.45%	2.75	2.75	2.71	2,576
Mar 27 2024	2.75	0.00	0.00%	2.85	2.90	2.75	1,500
Mar 26 2024	2.75	-0.20	-6.78%	2.74	2.75	2.70	3,000
Mar 25 2024	2.95	-0.02	-0.67%	2.90	2.95	2.90	300
Mar 22 2024	2.97	0.00	0.00%	2.97	2.97	2.97	1,667
Mar 21 2024	2.97	0.18	6.45%	2.85	2.97	2.85	555
Mar 20 2024	2.79	0.00	0.00%	2.79	2.79	2.79	1,600
Mar 19 2024	2.79	0.00	0.00%	2.79	2.79	2.79	2,067
Mar 18 2024	2.79	-0.01	-0.36%	2.72	2.80	2.72	2,567
Mar 15 2024	2.80	0.00	0.00%	2.80	2.80	2.80	1,690
Mar 14 2024	2.80	0.00	0.00%	2.80	2.80	2.80	2,367
Mar 13 2024	2.80	0.01	0.36%	2.80	2.80	2.80	1,667
Mar 12 2024	2.79	0.09	3.33%	2.79	2.79	2.79	1,767
Mar 11 2024	2.70	0.00	0.00%	2.70	2.76	2.70	4,723
Mar 08 2024	2.70	0.00	0.00%	2.70	2.70	2.70	100
Mar 07 2024	2.70	0.00	0.00%	2.76	2.76	2.70	2,867
Mar 06 2024	2.70	-0.02	-0.74%	2.76	2.76	2.70	4,067
Mar 05 2024	2.72	-0.03	-1.09%	2.75	2.80	2.72	1,970
Mar 04 2024	2.75	0.05	1.85%	2.75	2.75	2.75	2,687
Mar 01 2024	2.70	0.02	0.75%	2.68	2.70	2.68	13,100
Feb 29 2024	2.68	0.03	1.13%	2.68	2.68	2.68	1,600
Feb 28 2024	2.65	0.00	0.00%	2.66	2.66	2.65	900
Feb 27 2024	2.65	-0.04	-1.49%	2.68	2.69	2.65	3,567
Feb 26 2024	2.69	0.03	1.13%	2.66	2.69	2.66	12,267
Feb 23 2024	2.66	0.00	0.00%	2.66	2.66	2.66	0
Feb 22 2024	2.66	0.05	1.92%	2.62	2.69	2.62	2,692
Feb 21 2024	2.61	-0.08	-2.97%	2.56	2.61	2.56	2,724
Feb 20 2024	2.69	0.14	5.49%	2.68	2.69	2.68	2,467

Helios Fairfax Partners

Marinus Pharmaceuticals

FC Lazio Fan Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions