Skip to content
CBOECA stocks: 125Advancing: 64Declining: 52Currency: CAD
Open Tradzy

Hitachi, Ltd. (HTCI) Price History

Daily open, high, low, close and volume for Hitachi, Ltd. (HTCI) from 2025-10-09 to 2026-10-16, newest first.

‹ HTCI price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 15.28CAD 15.28CAD 15.28CAD 15.12110
2026-10-15CAD 15.18CAD 15.18CAD 15.18CAD 15.180
2026-10-14CAD 15.31CAD 15.34CAD 15.31CAD 15.181,448
2026-10-13CAD 15.25CAD 15.25CAD 15.23CAD 15.31482
2026-10-09CAD 14.89CAD 14.89CAD 14.89CAD 14.890
2026-10-08CAD 14.89CAD 14.89CAD 14.89CAD 14.890
2026-10-07CAD 15.00CAD 15.00CAD 15.00CAD 14.89200
2026-10-06CAD 15.29CAD 15.29CAD 15.06CAD 15.02326
2026-10-05CAD 14.57CAD 14.57CAD 14.57CAD 14.570
2026-10-02CAD 14.57CAD 14.57CAD 14.57CAD 14.570
2026-10-01CAD 14.63CAD 14.63CAD 14.63CAD 14.57101
2026-09-30CAD 14.51CAD 14.51CAD 14.51CAD 14.46100
2026-09-29CAD 14.92CAD 14.92CAD 14.92CAD 14.920
2026-09-28CAD 14.92CAD 14.92CAD 14.92CAD 14.920
2026-09-25CAD 14.92CAD 14.92CAD 14.92CAD 14.920
2026-09-24CAD 14.92CAD 14.92CAD 14.92CAD 14.920
2026-09-23CAD 14.95CAD 14.95CAD 14.95CAD 14.92150
2026-09-22CAD 14.65CAD 14.65CAD 14.65CAD 14.650
2026-09-21CAD 14.65CAD 14.65CAD 14.65CAD 14.650
2026-09-18CAD 14.65CAD 14.65CAD 14.65CAD 14.650
2026-09-17CAD 14.66CAD 14.66CAD 14.66CAD 14.65100
2026-09-16CAD 13.90CAD 13.90CAD 13.90CAD 13.900
2026-09-15CAD 13.96CAD 13.97CAD 13.86CAD 13.90641
2026-09-14CAD 14.16CAD 14.16CAD 14.07CAD 14.04802
2026-09-11CAD 13.94CAD 13.96CAD 13.94CAD 13.94400
2026-09-10CAD 13.56CAD 13.56CAD 13.56CAD 13.560
2026-09-09CAD 13.60CAD 13.60CAD 13.60CAD 13.56250
2026-09-08CAD 13.81CAD 13.85CAD 13.81CAD 13.77575
2026-09-04CAD 14.28CAD 14.28CAD 14.28CAD 14.30141
2026-09-03CAD 14.11CAD 14.17CAD 14.11CAD 14.23300
2026-09-02CAD 14.23CAD 14.23CAD 14.23CAD 14.23119
2026-09-01CAD 14.53CAD 14.53CAD 14.48CAD 14.44238
2026-08-31CAD 14.36CAD 14.36CAD 14.30CAD 14.30200
2026-08-28CAD 14.05CAD 14.05CAD 14.05CAD 14.050
2026-08-27CAD 14.05CAD 14.05CAD 14.05CAD 14.050
2026-08-26CAD 14.13CAD 14.13CAD 14.13CAD 14.05271
2026-08-25CAD 14.01CAD 14.06CAD 14.01CAD 14.06200
2026-08-24CAD 13.80CAD 13.80CAD 13.80CAD 13.800
2026-08-21CAD 13.98CAD 13.98CAD 13.77CAD 13.80373
2026-08-20CAD 13.98CAD 13.98CAD 13.98CAD 13.980
2026-08-19CAD 13.91CAD 13.98CAD 13.91CAD 13.98318
2026-08-18CAD 14.40CAD 14.40CAD 14.40CAD 14.41328
2026-08-17CAD 15.24CAD 15.24CAD 15.24CAD 15.240
2026-08-14CAD 15.23CAD 15.25CAD 15.23CAD 15.24344
2026-08-13CAD 15.12CAD 15.29CAD 15.12CAD 15.20346
2026-08-12CAD 14.98CAD 14.98CAD 14.98CAD 14.980
2026-08-11CAD 15.06CAD 15.06CAD 14.98CAD 14.98240
2026-08-10CAD 14.88CAD 14.99CAD 14.88CAD 14.98544
2026-08-07CAD 14.67CAD 14.67CAD 14.67CAD 14.670
2026-08-06CAD 14.67CAD 14.67CAD 14.67CAD 14.67100
2026-08-05CAD 14.56CAD 14.56CAD 14.48CAD 14.49289
2026-08-04CAD 14.45CAD 14.45CAD 14.33CAD 14.671,138
2026-07-31CAD 14.02CAD 14.02CAD 14.02CAD 14.020
2026-07-30CAD 13.79CAD 14.00CAD 13.79CAD 14.02606
2026-07-29CAD 13.50CAD 13.69CAD 13.38CAD 13.696,815
2026-07-28CAD 13.11CAD 13.11CAD 13.11CAD 13.110
2026-07-27CAD 13.03CAD 13.10CAD 13.03CAD 13.111,517
2026-07-24CAD 12.76CAD 12.76CAD 12.76CAD 12.760
2026-07-23CAD 12.76CAD 12.76CAD 12.76CAD 12.760
2026-07-22CAD 12.76CAD 12.76CAD 12.76CAD 12.760
2026-07-21CAD 12.64CAD 12.64CAD 12.64CAD 12.76900
2026-07-20CAD 12.50CAD 12.50CAD 12.50CAD 12.500
2026-07-17CAD 12.47CAD 12.57CAD 12.47CAD 12.50201
2026-07-16CAD 12.60CAD 12.60CAD 12.60CAD 12.56237
2026-07-15CAD 12.71CAD 12.71CAD 12.71CAD 12.710
2026-07-14CAD 12.77CAD 12.77CAD 12.75CAD 12.71203
2026-07-13CAD 12.71CAD 12.71CAD 12.71CAD 12.710
2026-07-10CAD 12.71CAD 12.71CAD 12.71CAD 12.710
2026-07-09CAD 12.74CAD 12.74CAD 12.74CAD 12.71105
2026-07-08CAD 12.80CAD 12.80CAD 12.80CAD 12.800
2026-07-07CAD 13.06CAD 13.06CAD 12.94CAD 12.80969
2026-07-06CAD 12.23CAD 12.23CAD 12.23CAD 12.230
2026-07-03CAD 12.23CAD 12.23CAD 12.23CAD 12.230
2026-07-02CAD 12.25CAD 12.25CAD 12.25CAD 12.23500
2026-06-30CAD 11.80CAD 11.91CAD 11.80CAD 11.91418
2026-06-29CAD 11.82CAD 11.90CAD 11.82CAD 11.94401
2026-06-26CAD 11.93CAD 11.96CAD 11.93CAD 11.88715
2026-06-25CAD 12.04CAD 12.06CAD 11.98CAD 11.895,150
2026-06-24CAD 12.44CAD 12.44CAD 12.44CAD 12.43605
2026-06-23CAD 12.84CAD 12.84CAD 12.84CAD 12.840
2026-06-22CAD 12.88CAD 12.88CAD 12.88CAD 12.841,163
2026-06-19CAD 12.79CAD 12.79CAD 12.79CAD 12.790
2026-06-18CAD 13.08CAD 13.08CAD 13.08CAD 12.79306
2026-06-17CAD 12.58CAD 12.58CAD 12.58CAD 12.57102
2026-06-16CAD 12.49CAD 12.49CAD 12.49CAD 12.490
2026-06-15CAD 12.53CAD 12.53CAD 12.42CAD 12.492,236
2026-06-12CAD 12.46CAD 12.46CAD 12.46CAD 12.460
2026-06-11CAD 12.31CAD 12.31CAD 12.31CAD 12.46103
2026-06-10CAD 12.78CAD 12.78CAD 12.78CAD 12.780
2026-06-09CAD 12.80CAD 12.86CAD 12.80CAD 12.781,496
2026-06-08CAD 13.88CAD 13.88CAD 13.88CAD 13.880
2026-06-05CAD 13.88CAD 13.88CAD 13.88CAD 13.880
2026-06-04CAD 13.81CAD 13.88CAD 13.72CAD 13.88868
2026-06-03CAD 13.79CAD 13.79CAD 13.79CAD 13.86799
2026-06-02CAD 13.43CAD 13.43CAD 13.43CAD 13.59100
2026-06-01CAD 13.56CAD 13.58CAD 13.44CAD 13.522,382
2026-05-29CAD 13.63CAD 13.69CAD 13.63CAD 13.641,087
2026-05-28CAD 13.09CAD 13.09CAD 13.09CAD 13.090
2026-05-27CAD 13.07CAD 13.07CAD 13.07CAD 13.09303
2026-05-26CAD 13.29CAD 13.29CAD 13.29CAD 13.290
2026-05-25CAD 13.50CAD 13.53CAD 13.08CAD 13.291,107
2026-05-22CAD 13.60CAD 13.60CAD 13.60CAD 13.600
2026-05-21CAD 13.47CAD 13.49CAD 13.47CAD 13.60477
2026-05-20CAD 13.10CAD 13.10CAD 13.10CAD 13.100
2026-05-19CAD 13.02CAD 13.02CAD 13.02CAD 13.10315
2026-05-15CAD 12.78CAD 12.80CAD 12.76CAD 12.76600
2026-05-14CAD 12.41CAD 12.45CAD 12.41CAD 12.43506
2026-05-13CAD 12.46CAD 12.58CAD 12.46CAD 12.631,662
2026-05-12CAD 13.01CAD 13.01CAD 12.87CAD 12.90700
2026-05-11CAD 13.03CAD 13.03CAD 13.03CAD 13.01145
2026-05-08CAD 13.29CAD 13.29CAD 13.29CAD 13.18200
2026-05-07CAD 13.00CAD 13.00CAD 13.00CAD 12.84200
2026-05-06CAD 13.12CAD 13.23CAD 13.12CAD 13.239,550
2026-05-05CAD 12.76CAD 12.76CAD 12.75CAD 12.88901
2026-05-04CAD 12.68CAD 12.68CAD 12.59CAD 12.60674
2026-05-01CAD 12.89CAD 12.89CAD 12.69CAD 13.311,003
2026-04-30CAD 13.00CAD 13.12CAD 12.96CAD 13.122,099
2026-04-29CAD 13.32CAD 13.32CAD 13.31CAD 13.311,135
2026-04-28CAD 13.43CAD 13.44CAD 13.27CAD 13.17700
2026-04-27CAD 13.79CAD 13.79CAD 13.79CAD 13.790
2026-04-24CAD 13.81CAD 13.81CAD 13.81CAD 13.79125
2026-04-23CAD 13.46CAD 13.46CAD 13.46CAD 13.460
2026-04-22CAD 13.28CAD 13.40CAD 13.28CAD 13.46342
2026-04-21CAD 13.73CAD 13.73CAD 13.52CAD 13.47413
2026-04-20CAD 13.67CAD 13.69CAD 13.67CAD 13.64622
2026-04-17CAD 13.97CAD 13.97CAD 13.97CAD 13.86160
2026-04-16CAD 13.79CAD 13.79CAD 13.79CAD 13.739,008
2026-04-15CAD 13.68CAD 13.84CAD 13.68CAD 13.842,832
2026-04-14CAD 13.42CAD 13.42CAD 13.32CAD 13.32810
2026-04-13CAD 12.84CAD 13.04CAD 12.84CAD 13.04700
2026-04-10CAD 12.76CAD 12.78CAD 12.76CAD 12.82630
2026-04-09CAD 12.87CAD 12.95CAD 12.87CAD 12.951,436
2026-04-08CAD 13.50CAD 13.50CAD 13.14CAD 13.14326
2026-04-07CAD 12.40CAD 12.40CAD 12.40CAD 12.53760
2026-04-06CAD 12.48CAD 12.48CAD 12.48CAD 12.54321
2026-04-02CAD 12.48CAD 12.48CAD 12.48CAD 12.56238
2026-04-01CAD 12.31CAD 12.62CAD 12.31CAD 12.52600
2026-03-31CAD 11.92CAD 11.92CAD 11.92CAD 12.121,046
2026-03-30CAD 12.01CAD 12.01CAD 12.01CAD 12.010
2026-03-27CAD 12.65CAD 12.65CAD 12.01CAD 12.01709
2026-03-26CAD 12.60CAD 12.60CAD 12.60CAD 12.391,650
2026-03-25CAD 12.86CAD 12.86CAD 12.86CAD 12.860
2026-03-24CAD 12.81CAD 12.81CAD 12.78CAD 12.861,300
2026-03-23CAD 13.50CAD 13.50CAD 13.08CAD 13.11424
2026-03-20CAD 12.70CAD 12.70CAD 12.38CAD 12.252,181
2026-03-19CAD 12.65CAD 12.65CAD 12.63CAD 12.684,843
2026-03-18CAD 12.75CAD 12.75CAD 12.75CAD 12.750
2026-03-17CAD 12.80CAD 12.80CAD 12.80CAD 12.75188
2026-03-16CAD 12.90CAD 12.90CAD 12.90CAD 12.90183
2026-03-13CAD 13.19CAD 13.19CAD 13.19CAD 12.60115
2026-03-12CAD 12.87CAD 12.92CAD 12.87CAD 12.922,300
2026-03-11CAD 12.98CAD 12.98CAD 12.74CAD 12.771,051
2026-03-10CAD 13.31CAD 13.31CAD 13.31CAD 13.10100
2026-03-09CAD 12.49CAD 12.90CAD 12.49CAD 12.90243
2026-03-06CAD 12.37CAD 12.37CAD 12.37CAD 12.37292
2026-03-05CAD 12.82CAD 12.82CAD 12.46CAD 12.582,701
2026-03-04CAD 13.26CAD 13.26CAD 13.07CAD 13.20980
2026-03-03CAD 12.84CAD 12.84CAD 12.02CAD 12.514,687
2026-03-02CAD 13.49CAD 13.49CAD 13.19CAD 13.192,936
2026-02-27CAD 13.69CAD 13.71CAD 13.65CAD 13.69680
2026-02-26CAD 13.56CAD 13.70CAD 13.56CAD 13.636,198
2026-02-25CAD 13.15CAD 13.18CAD 13.07CAD 13.183,138,293
2026-02-24CAD 12.86CAD 12.93CAD 12.86CAD 12.8794,625
2026-02-23CAD 13.01CAD 13.06CAD 12.94CAD 12.941,115
2026-02-20CAD 13.14CAD 13.29CAD 13.00CAD 13.234,712
2026-02-19CAD 13.29CAD 13.29CAD 13.08CAD 13.133,080
2026-02-18CAD 13.10CAD 13.14CAD 13.07CAD 13.0910,738
2026-02-17CAD 13.32CAD 13.32CAD 12.98CAD 13.173,429
2026-02-13CAD 14.00CAD 14.02CAD 13.90CAD 13.982,602
2026-02-12CAD 14.21CAD 14.68CAD 14.21CAD 14.591,170
2026-02-11CAD 15.27CAD 15.28CAD 15.25CAD 15.261,771
2026-02-10CAD 15.08CAD 15.21CAD 15.08CAD 15.2147,620
2026-02-09CAD 15.55CAD 15.78CAD 15.55CAD 15.77974
2026-02-06CAD 14.61CAD 14.73CAD 14.56CAD 14.713,763
2026-02-05CAD 13.68CAD 13.79CAD 13.67CAD 13.711,123
2026-02-04CAD 13.90CAD 13.97CAD 13.51CAD 13.563,478
2026-02-03CAD 14.13CAD 14.18CAD 14.00CAD 14.101,738
2026-02-02CAD 14.41CAD 14.54CAD 14.29CAD 14.521,875
2026-01-30CAD 14.19CAD 14.27CAD 14.13CAD 14.181,901
2026-01-29CAD 13.80CAD 13.80CAD 13.80CAD 13.59110
2026-01-28CAD 13.67CAD 13.67CAD 13.48CAD 13.592,265
2026-01-27CAD 13.38CAD 13.46CAD 13.36CAD 13.36662
2026-01-26CAD 13.46CAD 13.48CAD 13.44CAD 13.442,006
2026-01-23CAD 13.71CAD 13.73CAD 13.66CAD 13.661,824
2026-01-22CAD 14.06CAD 14.10CAD 14.02CAD 14.022,005
2026-01-21CAD 13.60CAD 14.05CAD 13.60CAD 13.978,344
2026-01-20CAD 13.21CAD 13.60CAD 13.21CAD 13.448,010
2026-01-19CAD 13.45CAD 13.45CAD 13.45CAD 13.45115
2026-01-16CAD 13.68CAD 13.69CAD 13.66CAD 13.662,571
2026-01-15CAD 14.09CAD 14.10CAD 14.05CAD 14.051,610
2026-01-14CAD 14.56CAD 14.56CAD 14.14CAD 14.171,718
2026-01-13CAD 14.57CAD 14.57CAD 14.19CAD 14.201,048
2026-01-12CAD 14.11CAD 14.54CAD 13.94CAD 14.439,356
2026-01-09CAD 13.98CAD 14.12CAD 13.96CAD 14.112,415
2026-01-08CAD 13.65CAD 13.68CAD 13.63CAD 13.641,934
2026-01-07CAD 13.99CAD 13.99CAD 13.87CAD 13.912,560
2026-01-06CAD 14.14CAD 14.20CAD 14.14CAD 14.203,843
2026-01-05CAD 13.54CAD 13.60CAD 13.53CAD 13.551,719
2026-01-02CAD 13.07CAD 13.07CAD 13.07CAD 13.07106
2025-12-31CAD 13.15CAD 13.15CAD 12.91CAD 12.91702
2025-12-30CAD 13.00CAD 13.23CAD 13.00CAD 13.2219,643
2025-12-29CAD 13.30CAD 13.30CAD 13.04CAD 13.041,751
2025-12-24CAD 13.20CAD 13.28CAD 13.20CAD 13.28524
2025-12-23CAD 13.34CAD 13.34CAD 13.32CAD 13.33600
2025-12-22CAD 13.64CAD 13.64CAD 13.25CAD 13.272,995
2025-12-19CAD 13.12CAD 13.35CAD 13.12CAD 13.341,353
2025-12-18CAD 12.95CAD 12.98CAD 12.91CAD 12.941,966
2025-12-17CAD 13.14CAD 13.22CAD 13.06CAD 13.061,653
2025-12-16CAD 12.87CAD 12.97CAD 12.85CAD 12.951,203
2025-12-15CAD 13.43CAD 13.43CAD 12.98CAD 12.982,461
2025-12-12CAD 13.15CAD 13.27CAD 13.06CAD 13.063,304
2025-12-11CAD 12.85CAD 13.04CAD 12.82CAD 13.041,911
2025-12-10CAD 12.97CAD 13.10CAD 12.87CAD 13.054,289
2025-12-09CAD 13.25CAD 13.25CAD 13.08CAD 13.11999
2025-12-08CAD 13.21CAD 13.21CAD 12.88CAD 12.914,263
2025-12-05CAD 13.02CAD 13.06CAD 12.96CAD 13.032,823
2025-12-04CAD 13.01CAD 13.03CAD 12.96CAD 12.981,357
2025-12-03CAD 12.70CAD 12.91CAD 12.70CAD 12.9142,350
2025-12-02CAD 12.92CAD 12.99CAD 12.84CAD 12.955,900
2025-12-01CAD 12.88CAD 12.88CAD 12.73CAD 12.735,324
2025-11-28CAD 13.11CAD 13.23CAD 13.11CAD 13.233,600
2025-11-27CAD 13.19CAD 13.20CAD 13.19CAD 13.20350
2025-11-26CAD 12.86CAD 12.97CAD 12.81CAD 12.9038,957
2025-11-25CAD 12.57CAD 12.65CAD 12.57CAD 12.62460
2025-11-24CAD 13.07CAD 13.07CAD 12.64CAD 12.658,680
2025-11-21CAD 12.46CAD 12.78CAD 12.38CAD 12.571,602
2025-11-20CAD 13.34CAD 13.34CAD 12.60CAD 12.602,260
2025-11-19CAD 12.65CAD 12.73CAD 12.55CAD 12.5523,450
2025-11-18CAD 12.69CAD 12.72CAD 12.55CAD 12.64558
2025-11-17CAD 13.57CAD 13.57CAD 13.35CAD 13.353,006
2025-11-14CAD 13.49CAD 13.49CAD 13.39CAD 13.4836,455
2025-11-13CAD 13.84CAD 13.84CAD 13.84CAD 13.913,363,545
2025-11-12CAD 14.31CAD 14.31CAD 13.91CAD 13.91595
2025-11-11CAD 13.63CAD 13.75CAD 13.63CAD 13.79400
2025-11-10CAD 13.80CAD 13.80CAD 13.80CAD 13.821,150
2025-11-07CAD 13.48CAD 13.48CAD 13.46CAD 13.46900
2025-11-06CAD 13.52CAD 13.52CAD 13.52CAD 13.520
2025-11-05CAD 13.52CAD 13.52CAD 13.52CAD 13.52104
2025-11-04CAD 14.06CAD 14.06CAD 13.86CAD 13.86700
2025-11-03CAD 14.28CAD 14.30CAD 14.28CAD 14.301,300
2025-10-31CAD 14.13CAD 14.13CAD 14.12CAD 14.135,194
2025-10-30CAD 13.51CAD 13.51CAD 13.51CAD 13.51126
2025-10-29CAD 12.97CAD 12.97CAD 12.92CAD 12.92561
2025-10-28CAD 13.03CAD 13.03CAD 13.03CAD 13.03140
2025-10-27CAD 12.51CAD 12.54CAD 12.50CAD 12.54431
2025-10-24CAD 11.77CAD 11.77CAD 11.77CAD 11.770
2025-10-23CAD 11.79CAD 11.79CAD 11.77CAD 11.77300
2025-10-22CAD 11.73CAD 11.73CAD 11.69CAD 11.69217
2025-10-21CAD 11.97CAD 12.01CAD 11.97CAD 12.01530
2025-10-20CAD 12.12CAD 12.12CAD 12.12CAD 12.120
2025-10-17CAD 12.07CAD 12.12CAD 12.07CAD 12.121,285
2025-10-16CAD 12.22CAD 12.22CAD 12.10CAD 12.101,030
2025-10-15CAD 12.00CAD 12.00CAD 12.00CAD 12.00100
2025-10-14CAD 11.46CAD 11.46CAD 11.46CAD 11.46400
2025-10-10CAD 12.09CAD 12.09CAD 12.09CAD 12.090
2025-10-09CAD 12.11CAD 12.12CAD 12.07CAD 12.091,522