Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	HBM	33.24	33.90	33.01	33.79	1.64	2,554,085	14,058	33.70	33.89	1,460,919	286,226	110,430	65,380	30,634	311,612	143,656			32,140		79,500	565
2026-02-05	T	HBM	33.46	34.35	32.06	32.15	-2.81	4,676,608	27,622	32.13	32.50	2,462,231	263,695	149,356	125,037	152,602	760,366	264,479		205,500	80,559		130,600	1,221
2026-02-04	T	HBM	36.48	36.75	33.60	34.96	-0.83	6,557,348	34,128	34.68	35.05	3,491,909	483,658	163,634	293,742	95,114	1,130,390	178,153			302,515		168,700	627
2026-02-03	T	HBM	34.66	35.81	34.28	35.79	2.83	4,552,308	24,959	35.50	35.79	2,316,356	339,364	144,628	88,118	95,804	916,879	234,240			134,237		172,500	796
2026-02-02	T	HBM	32.02	33.38	32.02	32.96	0.71	4,378,511	21,840	32.50	33.00	2,309,826	254,079	117,294	46,286	36,891	1,072,824	166,632			122,080		156,600	975
2026-01-30	T	HBM	33.71	34.37	31.76	32.25	-4.01	5,457,181	31,780	32.20	32.26	2,810,415	288,894	108,067	83,185	99,359	977,025	411,026			286,792		134,100	798
2026-01-29	T	HBM	38.06	38.80	34.96	36.26	-0.44	5,582,742	33,736	36.04	36.30	3,186,724	503,717	211,283	43,766	56,031	579,109	305,541			341,171		58,600	3,055
2026-01-28	T	HBM	36.17	36.79	35.60	36.70	1.08	5,275,597	26,252	36.60	36.79	3,287,558	286,157	137,131	87,530	35,217	695,979	211,856			313,737		114,100	689
2026-01-27	T	HBM	34.89	35.72	34.54	35.62	0.73	4,275,156	21,326	35.50	35.66	2,526,691	365,612	152,942	79,126	61,007	513,494	137,982			184,821		106,900	1,943
2026-01-26	T	HBM	35.43	36.25	34.70	34.89	0.65	3,935,257	24,557	34.68	35.15	1,986,811	313,270	128,197	148,474	35,239	712,926	136,332			156,125		152,300	2,116
2026-01-23	T	HBM	33.92	34.60	33.475	34.24	0.98	3,995,465	19,215	34.18	34.66	2,242,482	307,806	123,109	80,523	79,472	469,629	143,682			199,530		78,800	1,138
2026-01-22	T	HBM	33.48	33.96	32.64	33.26	0.02	3,841,005	19,090	33.21	33.50	1,633,874	270,527	130,821	117,638	53,641	943,086	121,509		15,600	268,492		79,900	381
2026-01-21	T	HBM	35.00	35.10	32.94	33.24	-0.89	6,407,546	28,387	33.15	33.25	2,697,511	1,105,871	355,604	68,291	116,042	959,943	257,711		10,000	271,395		150,200	2,169
2026-01-20	T	HBM	31.48	34.22	31.28	34.13	1.76	5,599,518	27,925	33.97	34.13	2,455,102	553,612	173,327	58,962	54,219	1,240,895	292,913			285,520		98,900	1,683
2026-01-19	T	HBM	31.74	32.73	31.27	32.37	1.03	1,738,013	9,712	32.37	32.52	791,613	244,579	58,757	54,694	12,441	317,400	61,544			103,323		50,200	1,084
2026-01-16	T	HBM	31.10	31.47	30.635	31.34	-0.27	5,063,264	20,150	31.31	31.36	1,887,095	926,958	146,144	85,107	67,405	1,382,556	78,417			137,462		123,300	796
2026-01-15	T	HBM	31.64	32.22	31.375	31.61	-0.43	2,860,304	13,869	31.60	31.87	1,410,181	195,424	63,891	93,256	47,715	719,949	107,722			94,396		69,600	542
2026-01-14	T	HBM	31.59	32.15	31.33	32.04	0.77	3,552,389	18,791	31.76	32.08	1,493,736	568,651	173,601	72,634	85,619	492,278	130,481		106,300	207,982		90,200	152
2026-01-13	T	HBM	31.92	32.39	31.13	31.27	-0.05	4,060,955	20,038	31.19	31.40	1,787,667	469,814	102,901	37,756	45,856	653,466	146,801			355,689		115,100	474
2026-01-12	T	HBM	30.83	31.425	30.69	31.32	1.32	3,239,020	17,163	31.20	31.39	1,272,338	635,724	106,910	96,160	71,514	562,616	119,166			174,651		76,500	1,778
2026-01-09	T	HBM	29.80	30.19	29.24	30.00	0.73	1,803,071	10,487	29.80	30.05	873,351	185,484	76,327	58,330	36,579	347,342	61,059			63,975		48,500	157
2026-01-08	T	HBM	28.84	29.31	28.37	29.27	-0.08	2,115,199	12,373	29.01	29.39	1,051,466	245,200	85,724	48,795	25,172	352,548	100,657			92,839		49,600	754
2026-01-07	T	HBM	28.69	29.47	27.70	29.35	-0.24	3,445,485	18,145	29.20	29.44	1,616,154	303,344	139,709	41,569	62,553	661,537	148,231			172,641		88,100	952
2026-01-06	T	HBM	29.51	30.50	29.51	29.59	0.30	4,412,029	17,524	29.59	29.66	1,542,239	386,377	106,091	82,266	50,645	1,778,006	111,244			197,076		76,000	1,699
2026-01-05	T	HBM	28.46	29.49	28.33	29.29	1.69	3,777,125	17,009	29.23	29.40	1,810,158	712,509	145,609	87,278	86,768	543,297	73,675			165,427		86,500	814
2026-01-02	T	HBM	27.93	28.45	27.04	27.60	0.35	1,779,560	9,858	27.55	27.69	881,839	256,522	58,267	25,166	49,434	319,383	57,836			44,765		45,700	409
2025-12-31	T	HBM	27.02	27.43	26.87	27.25	-0.03	1,315,128	8,066	26.96	27.45	667,170	110,432	50,356	35,006	30,312	251,594	63,682			31,445		36,100	1,084
2025-12-30	T	HBM	27.32	27.61	26.87	27.28	0.66	2,214,887	10,660	27.15	27.45	1,267,439	168,579	68,393	85,747	29,751	364,897	73,918			80,432		38,900	1,678
2025-12-29	T	HBM	26.49	27.07	26.16	26.62	-0.56	2,828,248	16,247	26.50	26.65	1,429,137	322,263	99,260	67,353	47,061	441,486	127,847		40,000	96,979		69,900	442
2025-12-24	T	HBM	27.30	27.30	26.70	27.18	-0.14	805,684	4,127	27.10	27.18	317,869	196,846	26,110	9,665	4,609	150,600	20,722			29,350		24,100	65
2025-12-23	T	HBM	27.30	27.645	27.01	27.32	0.22	2,434,040	11,970	27.30	27.40	1,163,252	219,040	96,157	200,115	61,321	348,484	72,435			172,854		50,500	499
2025-12-22	T	HBM	27.26	27.34	26.90	27.10	0.58	2,295,842	10,488	26.95	27.27	1,243,353	133,293	84,337	192,004	65,676	303,600	63,113			85,447		51,600	1,469
2025-12-19	T	HBM	26.45	27.14	26.40	26.52	0.32	3,777,907	12,834	26.50	26.75	2,557,780	199,590	89,339	119,828	75,110	446,800	113,737			66,188		49,200	277
2025-12-18	T	HBM	26.15	26.48	25.90	26.20		3,755,637	14,840	26.02	26.45	1,489,650	265,305	103,162	128,592	61,477	1,184,100	136,836			161,967		67,300	754
2025-12-17	T	HBM	25.95	26.44	25.49	26.20	0.66	3,599,458	18,655	26.08	26.35	1,380,528	506,297	124,251	64,930	70,707	833,811	186,811			201,720		104,500	220
2025-12-16	T	HBM	25.66	26.18	25.47	25.54	-0.42	2,337,669	11,949	25.46	25.55	1,102,487	398,148	80,209	25,766	42,949	342,667	74,211			91,495		70,000	265
2025-12-15	T	HBM	26.53	26.58	25.89	25.96	0.25	3,638,263	17,788	25.92	26.25	1,420,724	359,371	113,308	88,398	36,232	897,887	139,445		4,000	189,425		91,900	1,047
2025-12-12	T	HBM	25.89	26.23	25.18	25.71	0.08	4,975,935	20,099	25.40	26.00	2,209,981	726,267	97,350	116,833	100,943	814,674	195,255			323,489		90,600	229
2025-12-11	T	HBM	25.30	26.25	25.30	25.63	0.44	4,198,139	16,925	25.60	25.67	1,381,349	1,446,552	120,688	136,543	118,582	447,285	128,008			191,163		101,500	2,097
2025-12-10	T	HBM	24.27	25.45	24.27	25.19	0.83	6,688,162	22,291	25.00	25.25	2,219,188	1,777,060	159,370	131,744	155,619	1,178,878	314,548		12,200	292,531		96,100	1,162
2025-12-09	T	HBM	23.70	24.57	23.34	24.36	0.28	2,766,584	14,567	24.22	24.44	1,235,885	385,375	59,543	111,976	103,949	472,901	132,945			110,903		65,100	203
2025-12-08	T	HBM	24.13	24.56	23.98	24.08	-0.10	4,131,864	12,211	24.00	24.32	1,713,708	255,721	73,892	86,030	67,090	1,526,217	80,158			156,296		55,200	273
2025-12-05	T	HBM	24.53	24.945	24.12	24.18	-0.03	3,218,113	14,153	24.12	24.28	1,202,378	382,030	98,585	72,350	69,561	947,855	116,752			135,723		78,200	366
2025-12-04	T	HBM	24.00	24.86	23.73	24.21	-0.07	5,463,472	14,606	24.00	24.30	1,283,338	2,555,078	98,626	148,477	69,435	758,309	117,837			284,311		55,200	1,081
2025-12-03	T	HBM	23.60	24.48	23.59	24.28	1.30	4,475,514	20,201	24.25	24.40	1,638,605	783,378	139,420	108,262	100,061	1,088,444	192,139			95,937		232,400	1,727
2025-12-02	T	HBM	23.50	23.61	22.57	22.98	-0.63	3,196,282	13,120	22.98	22.99	1,139,122	544,652	128,278	154,609	48,750	780,362	49,457			73,466		214,600	577
2025-12-01	T	HBM	23.97	24.13	23.54	23.61	-0.20	3,412,642	16,553	23.61	23.85	1,276,834	452,585	106,040	105,730	82,965	827,260	126,865			88,419		246,500	450
2025-11-28	T	HBM	23.59	23.94	23.52	23.81	0.56	1,507,526	8,203	23.75	23.85	595,947	150,866	38,493	85,353	42,593	307,400	43,402			65,852		118,200	2,748
2025-11-27	T	HBM	23.11	23.32	23.08	23.25	-0.04	505,504	2,609	23.15	23.48	213,498	57,303	17,824	29,514	17,932	103,440	9,842			22,591		15,700	20
2025-11-26	T	HBM	22.85	23.51	22.70	23.29	1.05	2,688,287	11,569	23.15	23.40	1,073,031	224,245	72,229	129,674	68,008	660,845	83,556			93,103		179,700	492
2025-11-25	T	HBM	22.25	22.57	21.88	22.24	0.06	3,364,070	12,757	22.20	22.35	1,716,818	255,055	109,860	52,300	50,372	588,157	89,496			145,567		235,100	7
2025-11-24	T	HBM	21.12	22.21	21.115	22.18	1.20	2,005,586	8,677	22.02	22.28	928,528	241,001	84,119	65,467	40,359	297,753	61,763			51,569		168,400	1,628
2025-11-21	T	HBM	20.56	21.15	20.25	20.98	0.44	2,578,325	10,321	20.90	21.10	886,181	525,664	51,017	27,508	65,102	297,900	51,283			68,827		541,400	32
2025-11-20	T	HBM	22.14	22.16	20.51	20.54	-1.20	3,090,497	14,499	20.50	20.79	1,334,650	402,060	78,699	58,701	63,107	470,300	76,810			36,147		529,400	152
2025-11-19	T	HBM	21.64	22.43	21.40	21.74	0.60	2,549,589	11,818	21.60	21.83	1,187,884	266,784	99,438	68,146	55,239	353,784	56,702			61,827		327,500	890
2025-11-18	T	HBM	21.47	21.59	20.89	21.14	-0.40	3,416,835	15,904	21.08	21.25	1,023,871	563,752	60,483	151,778	69,997	954,503	29,221			90,341		317,300	162
2025-11-17	T	HBM	21.98	22.05	21.32	21.54	-0.58	2,861,519	15,205	21.51	21.80	1,389,594	266,800	71,029	112,448	63,722	450,921	77,879			85,869		215,600	461
2025-11-14	T	HBM	21.32	22.41	21.18	22.12	-0.15	2,923,582	13,588	22.11	22.21	1,414,773	212,783	90,304	89,100	53,533	538,787	59,212			122,003		233,200	985
2025-11-13	T	HBM	24.03	24.03	22.02	22.27	-1.56	5,969,639	22,241	22.26	22.31	2,538,956	1,545,721	215,420	209,582	74,799	674,800	186,805			132,903		211,600	2,051
2025-11-12	T	HBM	23.265	24.22	22.51	23.83	0.55	5,578,316	23,155	23.74	24.10	2,652,869	507,111	125,656	41,311	165,829	1,362,722	204,675			225,250		108,400	504
2025-11-11	T	HBM	23.57	23.62	23.08	23.28	-0.33	4,710,726	15,015	23.15	23.40	1,823,653	1,222,162	119,980	115,084	117,093	827,607	123,190		34,400	131,258		79,600	991
2025-11-10	T	HBM	23.15	23.90	23.11	23.61	0.97	4,254,842	18,200	23.60	23.78	1,770,125	716,920	181,619	155,647	34,591	682,489	178,431			209,268		130,800	483