EODData

MEMBERSHIP REGISTER LOG IN

TSXV, HIVE:

22 Sep 2025
LAST:

5.280

CHANGE:
 0.13		OPEN:
5.050		HIGH:
5.330		ASK:
0.000		VOLUME:
2.03M
CHG(%):
2.52		PREV:
5.150		LOW:
4.900		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 255.0505.3304.9005.2802.03M
19 Sep 255.2905.3705.1405.1502.21M
18 Sep 255.5405.6105.2305.3303.76M
17 Sep 255.2105.4805.1505.3403.68M
16 Sep 255.5005.5005.0905.3403.14M
15 Sep 255.5905.9905.3805.4104.93M
12 Sep 254.9605.2704.7905.2505.99M
11 Sep 254.4604.9404.3804.6803.37M
10 Sep 254.1804.4204.1104.3203.35M
09 Sep 253.6604.1503.6604.1303.31M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.29
MA10:5.02
MA20:4.45
MA50:3.63
MA100:3.14
MA200:3.37
STO9:57.49
STO14:70.54
RSI14:72.59
WPR14:-7.10
MTM14:1.31
ROC14:0.33
ATR:0.39
Week High:5.99
Week Low:4.90
Month High:5.99
Month Low:3.19
Year High:7.75
Year Low:1.80
Volatility:1.73

RECENT SPLITS

Date Ratio
24 May 20221-5
20 May 20221-5