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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-11-10	T	HMMJ	8.11	8.37	8.11	8.33	0.19	30,099	187	8.36	8.42	8,698	11,800	800		263	6,100	500			1,249		400	32
2025-11-07	T	HMMJ	7.96	8.14	7.90	8.14	0.15	38,486	165	8.07	8.14	8,171	11,500	3,100		217	11,700	1,100			1,438		700	2
2025-11-06	T	HMMJ	8.28	8.35	7.98	7.99	-0.29	61,193	185	7.99	8.03	7,390	27,500	4,400	700	8	19,000	575			952		500	3
2025-11-05	T	HMMJ	8.17	8.33	8.17	8.28	0.13	19,994	108	8.23	8.28	4,869	7,058	1,950		87	3,580	500			1,113		200	108
2025-11-04	T	HMMJ	8.30	8.34	8.10	8.15	-0.29	60,533	211	8.15	8.19	16,418	12,025	7,562	100	114	20,622	1,100			1,422		400	29
2025-11-03	T	HMMJ	8.49	8.51	8.35	8.44	-0.10	12,439	104	8.43	8.46	3,844	1,236	2,675		12	2,700				1,186		200	78
2025-10-31	T	HMMJ	8.44	8.54	8.40	8.48	0.04	27,551	113	8.47	8.53	4,263	7,200	3,700		247	8,300	2,200			1,191		300
2025-10-30	T	HMMJ	8.47	8.59	8.44	8.44	-0.18	27,010	138	8.42	8.45	11,859	4,106	2,167	500	111	4,905	1,700			773		100	1
2025-10-29	T	HMMJ	8.78	8.78	8.54	8.55	-0.20	62,315	243	8.55	8.61	22,932	11,200	8,422	900	162	13,600	2,925			979		500	41
2025-10-28	T	HMMJ	8.92	8.92	8.74	8.75	-0.19	80,021	219	8.75	8.80	41,283	17,200	6,300	700	192	10,000	2,600			891		400	61
2025-10-27	T	HMMJ	9.03	9.05	8.89	8.94	-0.07	97,090	163	8.93	9.00	11,518	66,507	5,700	600	25	9,250	1,992			660		200	2
2025-10-24	T	HMMJ	8.93	9.13	8.93	9.01	0.06	67,588	155	9.00	9.05	6,902	46,901	4,350		163	6,637	600			1,220		200	47
2025-10-23	T	HMMJ	8.80	9.02	8.80	8.95	0.14	34,489	149	8.89	8.95	2,148	10,100	7,418		171	11,100	600			1,737		400
2025-10-22	T	HMMJ	8.96	9.01	8.73	8.81	-0.22	48,924	226	8.81	8.88	8,685	18,500	7,425	200	56	10,400	1,000			1,107		700
2025-10-21	T	HMMJ	9.05	9.16	9.02	9.02	-0.11	24,508	120	9.00	9.06	3,032	8,300	4,480		201	7,108				715		400	8
2025-10-20	T	HMMJ	9.09	9.26	9.06	9.13	0.07	40,865	146	9.13	9.18	1,951	23,600	2,762		54	8,500	1,300			1,813		500	2
2025-10-17	T	HMMJ	9.01	9.15	8.96	9.06	-0.11	49,721	213	9.06	9.13	14,573	10,000	8,000	1,700	1	9,300	3,200			1,018		400	72
2025-10-16	T	HMMJ	9.46	9.50	9.13	9.14	-0.42	45,628	168	9.14	9.20	4,532	21,600	6,601	100	68	10,600	400			586		900
2025-10-15	T	HMMJ	9.28	9.73	9.23	9.55	0.28	55,226	243	9.49	9.55	19,986	9,200	11,618		177	9,100	262			3,082		700	26
2025-10-14	T	HMMJ	9.35	9.35	9.08	9.27	-0.03	50,363	231	9.22	9.28	23,454	11,700	2,725	600	79	6,200	2,375			1,450		1,000	56
2025-10-10	T	HMMJ	9.97	10.01	9.29	9.30	-0.85	84,333	333	9.21	9.27	39,458	17,300	11,388	1,200	204	9,000	3,037			1,257		700	3
2025-10-09	T	HMMJ	9.89	10.50	9.89	10.15	0.50	114,483	425	10.15	10.21	49,410	28,245	12,600	600	237	11,500	4,600			3,233		1,400	55
2025-10-08	T	HMMJ	9.55	9.69	9.50	9.66	0.08	24,359	143	9.64	9.70	4,332	4,833	3,000		50	8,445	700			1,131		300	122
2025-10-07	T	HMMJ	9.40	9.72	9.40	9.63	0.22	59,279	237	9.62	9.68	11,447	21,400	7,900		418	12,700	1,800			2,664		500	25
2025-10-06	T	HMMJ	9.56	9.56	9.28	9.41	-0.14	53,984	235	9.35	9.41	11,199	21,600	5,800		153	11,750	500			1,247		900	32
2025-10-03	T	HMMJ	9.55	9.78	9.48	9.65	0.11	40,472	180	9.62	9.68	14,204	10,466	900		130	11,700	200			1,263		800	100
2025-10-02	T	HMMJ	9.60	9.85	9.47	9.54	-0.06	49,026	214	9.54	9.59	9,176	15,031	8,366	100	230	12,100	900			1,509		600	50
2025-10-01	T	HMMJ	9.73	9.73	9.58	9.60	-0.11	44,330	169	9.60	9.65	11,832	13,500	9,300		93	6,381	778			1,259		500	189
2025-09-30	T	HMMJ	9.98	9.98	9.55	9.71	-0.30	66,733	239	9.70	9.76	21,072	21,599	14,525		188	6,131	400			1,095		1,100	70
2025-09-29	T	HMMJ	9.28	10.04	9.28	10.03	1.23	201,138	588	10.01	10.07	95,002	62,300	15,637	1,000	391	16,500	3,400			3,716		1,400	257
2025-09-26	T	HMMJ	8.96	9.01	8.79	8.80	-0.16	69,390	160	8.79	8.85	24,500	30,000	2,714	600	132	8,175	1,031			1,311		300	50
2025-09-25	T	HMMJ	9.04	9.05	8.90	8.93	-0.25	35,327	135	8.92	8.96	9,306	10,400	6,200		30	7,100	500			635		700	125
2025-09-24	T	HMMJ	9.00	9.21	9.00	9.19	0.21	98,603	147	9.12	9.19	17,414	67,800	4,700	300		5,225	1,200			1,065		500	120
2025-09-23	T	HMMJ	8.90	9.16	8.90	8.98	0.07	70,354	137	8.92	8.98	10,630	31,800	8,456	100	125	15,650	1,100			1,185		500	12
2025-09-22	T	HMMJ	9.06	9.06	8.87	8.90	-0.09	14,641	107	8.90	8.95	4,308	2,000	4,500	600	87	1,100	200			866		300	1
2025-09-19	T	HMMJ	9.23	9.23	8.99	9.01	-0.22	34,030	121	8.98	9.04	12,797	8,700	1,200		297	8,600	900			737		300	50
2025-09-18	T	HMMJ	8.93	9.30	8.93	9.23	0.22	28,565	114	9.21	9.28	13,399	5,400	5,546			2,635	100			650		100	1
2025-09-17	T	HMMJ	8.97	9.14	8.96	9.01	0.06	71,451	210	8.98	9.03	16,078	17,800	17,300	2,100	245	12,600	3,000			1,000		700	3
2025-09-16	T	HMMJ	8.92	9.02	8.87	8.95	0.08	18,007	109	8.95	8.97	3,240	5,775	1,800	600	75	4,300	1,200			657		100
2025-09-15	T	HMMJ	8.79	8.92	8.79	8.86	0.06	6,676	85	8.86	8.91	2,016	302	2,015		26	500	700			697			13
2025-09-12	T	HMMJ	8.77	8.92	8.77	8.80	0.01	26,345	112	8.81	8.88	4,604	9,200	613	800	146	6,914	2,700			599		500
2025-09-11	T	HMMJ	8.71	8.90	8.65	8.79	0.07	17,885	94	8.79	8.81	7,931	3,412	900		10	4,200	600			428		300
2025-09-10	T	HMMJ	8.89	8.89	8.72	8.72	-0.17	9,239	105	8.72	8.77	3,237	4,111	300		2	395				812		100
2025-09-09	T	HMMJ	8.76	8.93	8.72	8.88	0.08	17,137	131	8.85	8.91	5,067	3,700	1,000	600	442	2,950	1,200			1,398		300	21
2025-09-08	T	HMMJ	8.85	8.85	8.73	8.81	-0.15	51,687	154	8.77	8.82	28,461	14,967	1,400	600	204	2,700	2,200			523		300	25
2025-09-05	T	HMMJ	8.74	9.04	8.74	8.96	0.17	25,762	127	8.93	8.99	9,743	3,200	5,200	600	49	3,100	2,100			1,404		100	6
2025-09-04	T	HMMJ	8.74	8.82	8.66	8.805	-0.025	42,906	134	8.76	8.81	28,622	4,300	4,800	600		1,900	1,500			550		100	103
2025-09-03	T	HMMJ	8.83	9.00	8.80	8.83	-0.06	24,538	129	8.81	8.85	6,838	6,424	3,975		26	4,800	1,200			720		200	110
2025-09-02	T	HMMJ	9.06	9.11	8.89	8.895	-0.415	45,063	204	8.87	8.91	16,175	14,075	4,826		115	5,900	1,244			1,691		600	12
2025-08-29	T	HMMJ	9.35	9.39	9.21	9.33	-0.12	39,083	158	9.33	9.39	23,440	4,606	4,300	600	50	2,500	1,700			1,257		300
2025-08-28	T	HMMJ	9.23	9.55	9.19	9.45	0.22	62,998	225	9.43	9.48	35,930	5,007	2,400		116	9,500	629			7,894		800	75
2025-08-27	T	HMMJ	9.11	9.23	9.07	9.23	0.05	46,616	126	9.14	9.19	10,354	24,298	100	300	25	8,400	1,600			590		400	25
2025-08-26	T	HMMJ	9.31	9.31	9.07	9.185	0.11	51,166	182	9.15	9.21	23,044	1,400	8,300	600	108	12,700	2,200			2,024		200	56
2025-08-25	T	HMMJ	8.75	9.10	8.75	9.075	0.365	69,726	261	9.03	9.09	32,423	16,890	4,900	700	54	10,421	2,002			1,138		400	57
2025-08-22	T	HMMJ	8.53	8.76	8.53	8.71	0.18	55,144	185	8.61	8.76	22,219	9,500	9,600	600	50	7,700	3,100			831		600	75
2025-08-21	T	HMMJ	8.27	8.54	8.27	8.53	0.20	28,767	141	8.49	8.53	13,595	2,400	4,800			4,100	1,100			1,932		600
2025-08-20	T	HMMJ	8.30	8.35	8.17	8.33	0.01	14,142	105	8.32	8.35	3,572	5,200	600		75	1,600	1,800			630		100
2025-08-19	T	HMMJ	8.47	8.47	8.28	8.32	-0.17	22,635	101	8.29	8.33	2,745	5,446	5,400	600	107	6,085	1,250			618		200
2025-08-18	T	HMMJ	8.21	8.56	8.21	8.49	0.30	35,207	157	8.48	8.53	13,558	7,500	4,618	600	96	6,000	1,000			942		600	15
2025-08-15	T	HMMJ	8.60	8.61	8.18	8.19	-0.36	50,291	218	8.16	8.23	23,517	8,600	6,300		138	8,500	850			1,424		500	30
2025-08-14	T	HMMJ	8.51	8.70	8.46	8.55	-0.15	96,722	281	8.52	8.59	45,354	16,300	7,400	600	110	20,100	5,100			637		600	58
2025-08-13	T	HMMJ	8.30	8.73	8.25	8.69	0.51	73,917	314	8.65	8.70	32,944	14,100	11,031	600	216	8,000	2,402			1,781		1,200	412
2025-08-12	T	HMMJ	8.45	8.58	8.13	8.18	0.09	127,322	389	8.17	8.24	72,967	18,400	10,945	2,700	81	13,800	4,200			1,144		1,700	194