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	HNU	17.23	17.93	16.02	16.14	-0.71	3,735,989	8,750	16.13	16.15	2,260,981	300,011	285,759	69,500	23,255	82,880	58,749			476,046		40,300	8,729
2026-02-05	T	HNU	16.91	17.20	15.35	16.85	0.15	4,143,265	8,499	16.81	16.87	2,220,178	540,680	380,279	21,500	47,053	237,900	65,280			383,549		53,400	3,760
2026-02-04	T	HNU	16.94	17.04	15.88	16.70	1.18	3,362,504	6,854	16.68	16.74	1,849,453	570,210	223,641	43,600	38,213	178,600	48,094			282,784		22,400	4,330
2026-02-03	T	HNU	14.88	15.95	14.80	15.52	0.66	3,993,159	8,964	15.51	15.53	2,666,311	265,940	208,769	73,500	13,997	114,400	37,682			396,666		38,800	7,891
2026-02-02	T	HNU	18.90	19.46	13.45	14.86	-15.40	10,065,623	24,326	14.80	14.85	5,909,735	635,045	894,079	180,800	44,593	425,580	280,451			794,454		223,700	13,707
2026-01-30	T	HNU	26.70	30.56	26.16	30.26	6.05	5,486,362	17,917	30.23	30.38	2,386,268	356,658	1,110,800	143,300	30,913	155,150	317,194			449,169		197,600	8,664
2026-01-29	T	HNU	23.37	24.70	22.45	24.21	1.62	4,700,552	7,644	24.17	24.20	2,279,795	506,462	596,849	24,000	132,959	657,500	48,136			300,976		48,700	7,366
2026-01-28	T	HNU	22.40	24.42	21.88	22.60	-0.55	4,216,482	8,489	22.58	22.62	2,139,988	227,230	719,346	195,500	17,843	138,700	155,400			326,119		138,000	8,769
2026-01-27	T	HNU	22.25	24.62	21.44	23.15	-0.45	4,126,161	8,224	23.10	23.17	2,045,398	291,817	709,763	217,700	23,897	152,950	165,310			248,085		76,200	10,772
2026-01-26	T	HNU	21.85	24.70	21.55	23.60	2.58	6,447,201	13,275	23.58	23.67	3,280,637	451,290	1,257,268	262,200	36,491	195,700	226,427			427,154		63,900	13,909
2026-01-23	T	HNU	21.50	21.56	20.25	21.02	1.57	8,993,652	11,016	21.01	21.03	3,843,023	1,433,710	871,496	544,800	130,551	1,084,000	308,810			323,668		130,500	10,704
2026-01-22	T	HNU	21.75	22.22	19.27	19.45	-0.62	9,706,097	14,533	19.38	19.50	3,855,418	1,439,627	1,129,282	320,000	143,425	1,249,282	345,088			569,131		167,300	23,645
2026-01-21	T	HNU	19.96	20.28	18.64	20.07	3.38	11,053,677	17,912	20.07	20.10	5,560,897	622,890	998,892	177,600	23,027	1,945,345	411,400			633,601		133,100	11,783
2026-01-20	T	HNU	16.26	17.10	15.64	16.68	2.24	12,282,381	17,520	16.67	16.70	6,239,023	1,681,261	912,468	430,800	140,723	876,000	372,174			677,468		311,100	16,277
2026-01-19	T	HNU	15.04	15.15	14.00	14.44	2.17	10,526,151	17,422	14.00	14.44	6,486,726	658,634	748,394	213,000	33,922	892,497	441,130			474,263		218,200	10,147
2026-01-16	T	HNU	11.90	12.30	11.65	12.27	0.28	5,895,562	8,809	12.23	12.28	2,672,709	1,116,760	388,884	154,300	109,646	626,600	145,268			291,190		214,200	6,063
2026-01-15	T	HNU	11.83	12.20	11.31	11.99	-0.26	7,148,371	11,356	11.98	12.02	3,287,415	1,307,580	500,534	218,200	111,635	586,100	205,837			417,123		248,500	4,309
2026-01-14	T	HNU	12.37	12.56	11.66	12.25	-1.64	10,652,489	17,924	12.22	12.26	5,256,492	1,773,878	766,501	230,000	122,489	906,134	361,447			378,618		428,100	15,125
2026-01-13	T	HNU	13.33	14.09	13.15	13.89	0.44	5,795,296	8,000	13.88	13.89	3,009,122	1,118,810	292,975	247,600	72,144	358,757	151,600			216,185		111,500	5,263
2026-01-12	T	HNU	12.27	13.80	12.15	13.45	1.73	9,206,957	12,493	13.44	13.46	3,708,428	1,690,709	566,236	997,400	130,063	788,412	363,440			360,203		293,400	7,421
2026-01-09	T	HNU	12.96	13.10	11.70	11.72	-1.96	13,199,763	22,319	11.71	11.72	6,273,170	1,944,905	968,536	294,400	295,337	1,530,075	250,433			483,902		517,400	20,962
2026-01-08	T	HNU	14.23	14.23	13.36	13.67	-1.26	6,435,520	11,628	13.67	13.68	3,795,810	579,335	474,127	296,700	29,876	268,950	191,959			353,093		157,300	15,122
2026-01-07	T	HNU	14.30	15.18	14.18	14.93	1.21	4,902,554	9,360	14.93	14.95	2,318,729	542,840	618,811	273,400	43,767	194,572	207,701			289,081		168,100	10,533
2026-01-06	T	HNU	13.66	13.85	13.07	13.72	-0.93	10,769,752	15,550	13.70	13.73	5,418,677	1,928,808	718,459	182,200	198,195	1,009,742	191,911			455,263		305,300	7,360
2026-01-05	T	HNU	13.75	14.79	13.55	14.65	-1.15	7,072,523	11,492	14.63	14.65	2,433,754	1,370,134	562,984	628,800	251,104	685,000	256,122			374,898		119,600	4,247
2026-01-02	T	HNU	15.31	16.30	15.12	15.80	-0.50	4,598,704	8,883	15.79	15.82	1,797,726	813,705	465,516	405,100	68,154	402,552	130,972			272,564		95,800	3,962
2025-12-31	T	HNU	17.31	17.41	16.11	16.30	-2.52	6,098,509	11,671	16.29	16.35	2,724,421	1,084,598	445,565	237,300	132,021	671,320	122,697			254,277		139,100	5,678
2025-12-30	T	HNU	20.35	20.40	18.50	18.82	0.18	4,550,142	9,237	18.80	18.82	1,814,843	671,082	494,350	291,400	83,030	394,600	164,082			373,698		84,500	7,937
2025-12-29	T	HNU	18.45	19.40	18.18	18.64	1.76	4,890,612	8,839	18.61	18.65	1,845,552	934,330	581,497	272,700	69,844	395,670	180,001			317,895		97,700	2,242
2025-12-24	T	HNU	17.13	17.58	16.68	16.88	-1.44	3,430,684	6,270	16.81	16.89	1,583,821	628,841	329,369	134,500	63,169	243,900	80,507			165,602		56,600	3,094
2025-12-23	T	HNU	16.33	18.39	16.00	18.31	2.71	5,930,568	11,717	18.31	18.33	2,536,120	853,509	703,663	303,300	33,642	430,033	187,499			369,676		196,600	5,681
2025-12-22	T	HNU	15.32	15.67	14.56	15.60	-0.85	6,857,770	12,370	15.59	15.64	3,354,557	1,046,020	458,597	207,100	96,688	871,700	110,914			336,644		167,100	5,202
2025-12-19	T	HNU	16.19	16.59	15.90	16.47	0.43	3,633,419	6,545	16.45	16.49	1,755,211	673,416	329,833	85,400	36,655	307,000	45,012			179,066		99,300	1,282
2025-12-18	T	HNU	17.88	18.11	15.91	16.06	-1.72	5,770,306	10,541	16.04	16.10	2,440,790	1,273,284	564,650	129,400	57,497	586,300	108,300			242,084		174,800	8,580
2025-12-17	T	HNU	17.13	17.94	16.93	17.80	1.38	4,063,678	6,619	17.78	17.82	1,515,028	662,080	315,488	55,600	31,881	1,033,620	56,902			178,480		68,500	3,443
2025-12-16	T	HNU	16.11	16.72	15.92	16.42	-0.82	4,169,719	8,401	16.38	16.42	1,802,424	893,378	389,191	40,400	63,866	484,700	45,155			221,728		132,900	3,034
2025-12-15	T	HNU	17.28	17.55	16.81	17.24	-0.49	3,232,975	6,581	17.23	17.25	1,358,327	641,794	321,603	82,000	38,416	329,800	39,000			212,857		82,500	5,092
2025-12-12	T	HNU	18.10	18.27	17.60	17.73	-1.49	4,453,363	10,063	17.73	17.74	2,250,621	657,856	376,963	56,900	45,980	381,500	48,673			299,993		146,500	6,841
2025-12-11	T	HNU	20.17	20.42	18.97	19.22	-2.90	5,938,203	12,880	19.20	19.23	2,868,150	917,644	498,276	91,200	44,380	565,685	113,329			364,478		199,200	3,723
2025-12-10	T	HNU	22.13	22.75	21.61	22.12	0.32	2,299,157	5,952	22.10	22.13	1,176,900	353,915	137,218	46,900	14,478	143,200	33,670			210,995		62,900	1,668
2025-12-09	T	HNU	23.16	23.80	21.69	21.81	-2.57	4,329,842	10,361	21.79	21.84	2,010,402	591,879	374,172	50,000	25,934	427,650	34,157			409,146		147,300	3,416
2025-12-08	T	HNU	26.07	26.48	24.30	24.38	-4.85	4,561,314	11,557	24.33	24.38	2,144,209	773,040	433,867	74,000	34,543	388,100	55,912			310,562		129,900	3,762
2025-12-05	T	HNU	29.29	31.31	28.97	29.23	2.21	4,290,514	9,621	29.23	29.28	1,842,917	503,386	683,220	129,800	49,508	349,000	112,800			301,930		83,900	6,238
2025-12-04	T	HNU	25.78	27.28	25.02	27.04	0.66	2,521,262	6,553	27.00	27.06	1,346,141	321,374	207,567	48,300	10,264	148,150	17,050			248,864		36,100	5,420
2025-12-03	T	HNU	25.86	26.70	25.82	26.38	1.70	2,238,157	5,597	26.35	26.40	990,173	319,905	259,719	62,900	13,202	146,000	33,650			232,933		50,000	9,737
2025-12-02	T	HNU	25.61	25.88	24.37	24.66	-0.89	2,047,833	4,968	24.65	24.70	875,567	305,838	313,237	42,200	15,105	133,700	32,100			194,213		43,900	1,823
2025-12-01	T	HNU	24.92	25.85	24.15	25.55	1.16	2,278,613	5,944	25.53	25.59	1,072,414	316,580	148,887	55,300	48,797	188,000	50,400			208,746		32,000	5,763
2025-11-28	T	HNU	23.65	24.94	23.40	24.39	1.59	2,952,207	5,919	24.39	24.48	1,279,958	362,934	314,128	55,600	23,516	230,100	27,937			337,722		47,200	6,254
2025-11-27	T	HNU	22.26	22.83	22.15	22.82	0.28	929,001	2,387	22.72	22.80	556,363	84,430	65,119	5,600	10,957	78,305	6,700			94,539		13,000	666
2025-11-26	T	HNU	22.29	22.82	21.95	22.54	1.29	2,298,246	4,944	22.51	22.55	1,343,569	230,843	146,491	48,700	7,550	130,900	41,500			195,476		55,700	1,759
2025-11-25	T	HNU	20.60	21.73	20.44	21.25	-1.87	4,460,205	8,803	21.24	21.26	2,270,158	555,277	357,101	101,200	28,516	307,845	104,954			370,706		98,200	4,723
2025-11-24	T	HNU	22.79	23.37	22.60	23.14	-0.75	1,997,728	4,203	23.11	23.14	811,065	278,300	137,107	44,900	8,481	121,580	33,400			260,190		36,000	3,504
2025-11-21	T	HNU	23.40	24.46	23.33	23.89	0.75	2,068,272	4,451	23.87	23.92	1,006,050	259,210	190,510	43,000	29,400	136,300	46,750			201,009		35,200	7,612
2025-11-20	T	HNU	23.40	24.50	23.01	23.14	-0.96	1,739,494	4,435	23.12	23.20	841,927	223,247	166,921	44,600	15,074	121,700	32,065			171,763		24,800	5,327
2025-11-19	T	HNU	23.84	24.53	23.60	24.11	1.54	1,972,343	4,166	24.05	24.12	1,078,948	168,825	125,850	38,300	11,752	173,400	34,600			199,050		36,400	3,110
2025-11-18	T	HNU	22.02	22.70	21.20	22.57	0.31	1,855,100	4,469	22.56	22.61	951,263	210,245	158,491	67,800	28,395	79,800	50,100			181,178		32,400	2,106
2025-11-17	T	HNU	23.44	24.00	22.10	22.26	-1.42	2,205,189	5,253	22.20	22.30	1,124,261	266,200	179,836	82,600	30,158	122,000	49,902			182,846		25,600	4,092
2025-11-14	T	HNU	23.53	24.45	22.59	23.68	-0.88	2,732,108	5,418	23.66	23.70	1,160,213	358,900	354,240	118,100	39,389	135,540	63,294			238,854		35,100	5,694
2025-11-13	T	HNU	24.24	25.40	23.99	24.56	0.51	1,796,709	4,981	24.52	24.57	855,114	218,203	92,135	66,200	52,609	138,100	38,490			188,650		35,100	3,713
2025-11-12	T	HNU	23.97	24.45	23.35	24.05	0.27	1,067,607	3,190	23.99	24.08	497,033	99,790	112,222	53,400	36,540	47,500	26,284			116,440		16,600	5,537
2025-11-11	T	HNU	22.71	24.36	22.71	23.80	1.29	2,043,944	5,469	23.72	23.80	825,840	263,669	120,784	87,900	76,801	195,800	64,276			243,358		57,300	4,704
2025-11-10	T	HNU	21.84	22.60	21.50	22.51	0.46	1,646,864	4,248	22.51	22.54	815,840	185,535	107,003	42,200	48,599	109,300	37,000			203,672		33,500	1,349
2025-11-07	T	HNU	22.17	22.72	21.61	22.07	-0.69	1,985,810	4,501	22.03	22.11	928,408	242,474	198,860	82,900	37,967	113,400	45,200			201,242		43,700	1,741