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
2025-05-09	T	HMMJ	6.51	6.61	6.46	6.465	-0.055	6,754	55	6.45	6.49	2,041	250	3,200			512	60			356		100	1
2025-05-08	T	HMMJ	6.41	6.57	6.41	6.52	0.15	96,366	197	6.49	6.53	52,964	15,300	13,730	1,600	175	8,200	1,379			959		1,200	1
2025-05-07	T	HMMJ	6.35	6.47	6.34	6.37	-0.11	65,758	232	6.37	6.41	29,998	14,000	3,625	2,700	128	9,900	1,500			981		2,400	25
2025-05-06	T	HMMJ	6.58	6.61	6.45	6.45	-0.29	65,382	192	6.45	6.48	27,915	10,800	8,662	3,300	131	7,100	5,600			699		400
2025-05-05	T	HMMJ	6.70	6.78	6.68	6.69	-0.08	32,412	126	6.68	6.73	5,541	6,700	9,700	200	63	7,000	1,200			1,110		500
2025-05-02	T	HMMJ	6.76	6.83	6.74	6.76	0.04	23,501	100	6.76	6.82	9,621	3,800	4,225	600	539	2,300	1,000			485			81
2025-05-01	T	HMMJ	6.67	6.79	6.63	6.72	-0.05	25,887	140	6.71	6.79	6,403	5,500	4,010	600	396	5,500	1,025			1,593		100	100
2025-04-30	T	HMMJ	6.62	6.77	6.50	6.77	0.08	27,593	104	6.73	6.78	13,200	1,200	2,100		196	8,300	400			990		900
2025-04-29	T	HMMJ	6.57	6.83	6.57	6.69	0.06	15,398	82	6.69	6.74	1,556	1,900	4,525	300	200	5,925	277			453			50
2025-04-28	T	HMMJ	6.64	6.70	6.57	6.63	-0.01	13,108	68	6.63	6.67	1,879	800	6,300		23	2,700	600			633
2025-04-25	T	HMMJ	6.67	6.77	6.63	6.63	-0.06	34,488	101	6.61	6.65	20,400	4,600	3,900	600	301	2,800	1,200			447		100
2025-04-24	T	HMMJ	6.36	6.71	6.33	6.71	0.35	33,677	149	6.69	6.70	11,360	3,100	5,500		280	3,500	859			8,736			3
2025-04-23	T	HMMJ	6.37	6.47	6.32	6.36	0.12	15,732	84	6.34	6.39	6,025	3,700	1,750		387	2,400	107			963			30
2025-04-22	T	HMMJ	6.14	6.27	6.14	6.24	0.15	36,994	117	6.25	6.30	21,278	1,500	5,500	100	382	6,300	500			379		500	16
2025-04-21	T	HMMJ	6.12	6.14	6.00	6.08	-0.12	9,741	72	6.07	6.13	2,287	1,400	1,600		219	3,002	450			617
2025-04-17	T	HMMJ	6.20	6.25	6.11	6.20	-0.01	16,175	85	6.19	6.24	4,024	500	6,700		200	3,600	100			549
2025-04-16	T	HMMJ	6.08	6.32	6.08	6.21	0.02	34,704	114	6.17	6.22	10,610	6,600	10,700	600	414	4,400	100			1,070
2025-04-15	T	HMMJ	6.06	6.28	6.06	6.19	0.12	14,483	84	6.14	6.20	6,650	1,000	1,300		28	2,700	400			1,010		500	25
2025-04-14	T	HMMJ	6.14	6.17	6.00	6.07	-0.015	15,381	117	6.07	6.13	10,694	500	1,000	200	139	1,100	1,000			630
2025-04-11	T	HMMJ	6.07	6.11	5.93	6.11	0.05	11,643	70	6.04	6.12	1,796	900	4,200	600	377	2,400	700			391			5
2025-04-10	T	HMMJ	6.28	6.28	5.86	6.05	-0.31	14,136	86	6.04	6.09	5,230	100	6,600		726	300	101			890			103
2025-04-09	T	HMMJ	5.90	6.40	5.77	6.36	0.41	26,318	132	6.36	6.42	10,516	2,200	5,900	600	599	3,738	1,630			499			75
2025-04-08	T	HMMJ	6.36	6.40	5.90	5.95	-0.37	36,427	214	5.95	5.99	6,092	7,584	7,626	2,400	772	5,450	3,605			1,943			205
2025-04-07	T	HMMJ	6.19	6.41	6.11	6.32	-0.08	26,308	170	6.31	6.37	7,741	2,615	9,000		526	3,800	400			1,487			15
2025-04-04	T	HMMJ	6.49	6.50	6.28	6.40	-0.215	24,929	165	6.40	6.45	7,565	5,400	6,025	600	320	2,800	1,002			644			222
2025-04-03	T	HMMJ	6.87	6.87	6.60	6.615	-0.375	17,965	158	6.61	6.64	7,466	1,400	3,851		626	1,800	600			1,448			58
2025-04-02	T	HMMJ	6.87	7.06	6.87	7.01	0.10	8,038	82	6.99	7.03	1,387	2,900	1,000	600	100	700	300			372			405
2025-04-01	T	HMMJ	6.88	7.06	6.88	6.91	-0.02	17,822	98	6.90	6.94	5,977	2,200	2,400		27	5,082	800			847			1
2025-03-31	T	HMMJ	7.03	7.03	6.78	6.93	-0.21	22,254	141	6.94	6.97	7,444	1,800	2,000	500	579	8,000	550			528		200	54
2025-03-28	T	HMMJ	7.31	7.31	7.12	7.12	-0.27	17,198	130	7.11	7.14	3,161	6,600	2,600		152	1,600	1,600			609			25
2025-03-27	T	HMMJ	7.40	7.45	7.36	7.37	0.04	8,473	69	7.37	7.43	4,116	200	2,700		30	600	112			493			42
2025-03-26	T	HMMJ	7.40	7.44	7.30	7.33	-0.15	19,464	148	7.32	7.37	8,091	1,200	3,200	600	348	3,800	800			860			87
2025-03-25	T	HMMJ	7.68	7.71	7.47	7.48	-0.225	24,890	137	7.47	7.53	15,044	1,400	4,600		188	1,800	325			1,126
2025-03-24	T	HMMJ	7.63	7.72	7.60	7.70	0.16	16,128	103	7.68	7.74	5,288	1,000	6,300	300	275	700	330			1,290			50
2025-03-21	T	HMMJ	7.50	7.58	7.48	7.54	-0.06	9,564	94	7.52	7.56	5,464		2,000	400	148	100	400			430
2025-03-20	T	HMMJ	7.59	7.72	7.55	7.56	-0.01	9,131	63	7.53	7.58	3,446	600	1,753	1,500	140	431	400			718			10
2025-03-19	T	HMMJ	7.63	7.67	7.57	7.57	-0.05	11,393	108	7.57	7.61	4,734	1,200	700	700	26	1,700	700			1,008
2025-03-18	T	HMMJ	7.61	7.80	7.61	7.61	-0.05	26,475	117	7.62	7.66	13,734	2,200	5,720	500	110	2,300	600			869
2025-03-17	T	HMMJ	7.70	7.73	7.60	7.64	-0.06	10,928	83	7.64	7.69	7,539	200	1,522	100	219		300			648
2025-03-14	T	HMMJ	7.67	7.75	7.63	7.70	0.01	16,262	95	7.70	7.75	8,335	400	3,100		146	800	1,400			1,176			118
2025-03-13	T	HMMJ	7.83	7.88	7.60	7.61	-0.24	17,585	131	7.59	7.65	5,988	4,024	3,200	700	25	900	1,130			991			135
2025-03-12	T	HMMJ	7.85	8.00	7.80	7.835	0.005	18,039	110	7.82	7.87	2,910	3,602	7,900		95	700				1,639			24
2025-03-11	T	HMMJ	7.89	7.93	7.83	7.84	-0.08	38,517	199	7.86	7.89	21,473	5,600	5,500	800	26	2,500	1,500			467			75
2025-03-10	T	HMMJ	7.98	8.07	7.86	7.92	-0.15	53,433	204	7.90	7.96	22,142	11,800	3,300	2,800	281	6,900	4,100			1,190			137
2025-03-07	T	HMMJ	8.02	8.16	8.02	8.07	0.05	41,393	132	8.05	8.08	26,504	4,034	4,100	1,200	320	2,300	2,100			529			35
2025-03-06	T	HMMJ	8.00	8.09	7.98	8.02	-0.14	47,237	178	8.02	8.03	31,517	5,802	800	600	172	4,317	3,017			525			160
2025-03-05	T	HMMJ	8.04	8.25	8.02	8.16	0.07	37,469	145	8.16	8.21	26,732	1,100	3,472	1,200	506	1,800	800			954		500	1
2025-03-04	T	HMMJ	8.00	8.20	7.93	8.09	0.05	35,632	181	8.09	8.13	15,639		6,800	200	159	8,134	2,000			1,475			246
2025-03-03	T	HMMJ	8.35	8.40	8.03	8.04	-0.29	27,473	170	8.05	8.10	11,512		3,000	600	91	4,200	5,200			1,439			60
2025-02-28	T	HMMJ	8.25	8.42	8.22	8.33	0.02	17,284	99	8.28	8.34	8,231	1,600	3,500		307	1,900	600			754			50
2025-02-27	T	HMMJ	8.31	8.49	8.31	8.31	0.02	27,152	129	8.31	8.34	7,251	5,300	6,650		113	5,800	200			1,349			60
2025-02-26	T	HMMJ	8.32	8.40	8.29	8.29	0.04	29,081	147	8.29	8.34	8,845	5,100	7,400	100	375	5,700	65			816			219
2025-02-25	T	HMMJ	8.27	8.33	8.22	8.25	-0.04	31,266	153	8.26	8.31	13,343	3,800	5,300	800	329	5,500	1,140			482			50
2025-02-24	T	HMMJ	8.37	8.41	8.26	8.29	-0.15	25,272	163	8.28	8.34	10,925	4,335	3,854	600	215	3,100	1,101			607			131
2025-02-21	T	HMMJ	8.43	8.56	8.34	8.44	0.01	31,881	185	8.40	8.49	14,590	800	4,400		421	9,100	697			1,684
2025-02-20	T	HMMJ	8.45	8.46	8.37	8.43	-0.02	11,603	129	8.42	8.48	5,854	1,000	400	100	212	2,400	300			826			1
2025-02-19	T	HMMJ	8.43	8.55	8.43	8.46	-0.07	23,984	143	8.45	8.50	9,517	2,800	2,628	600	220	5,650	1,200			919
2025-02-18	T	HMMJ	8.60	8.67	8.50	8.52	-0.10	26,560	185	8.51	8.57	11,552	2,002	2,800	300	203	5,100	2,700			779			72
2025-02-14	T	HMMJ	8.69	8.89	8.62	8.62	-0.16	22,713	150	8.60	8.63	11,802	600	7,500	200	165	400	566			969			132
2025-02-13	T	HMMJ	8.69	8.87	8.69	8.78	0.07	24,015	146	8.76	8.79	7,155	1,700	2,775	900	355	6,800	1,150			2,193			2
2025-02-12	T	HMMJ	8.55	8.76	8.55	8.70	0.04	15,043	114	8.69	8.73	7,729	101	4,008	200	140	1,200				933			70