Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:24:08 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Q
HAS
56.49
57.04
56.16
56.52
0.04
1,079,891
11,309
56.12
56.94
2024-03-27
Q
HAS
54.99
56.61
54.86
56.48
1.87
1,298,577
15,268
55.99
56.77
2024-03-26
Q
HAS
56.16
56.23
54.0461
54.61
-1.31
1,360,665
15,635
54.30
54.96
2024-03-25
Q
HAS
54.53
56.00
54.53
55.92
1.08
2,592,669
15,561
55.49
62.54
2024-03-22
Q
HAS
56.09
56.26
54.70
54.84
-1.22
1,212,776
13,415
54.30
55.22
2024-03-21
Q
HAS
54.33
56.11
54.31
56.06
1.78
1,685,089
19,711
56.10
56.30
2024-03-20
Q
HAS
54.22
54.69
53.91
54.28
-0.08
1,215,939
16,621
54.00
54.80
2024-03-19
Q
HAS
53.33
54.42
53.33
54.36
1.07
1,286,664
15,935
53.50
54.47
2024-03-18
Q
HAS
53.25
53.47
52.95
53.29
-0.02
1,230,314
13,380
47.57
53.54
2024-03-15
Q
HAS
52.77
53.85
52.61
53.31
0.34
3,942,925
18,197
51.20
54.00
2024-03-14
Q
HAS
52.91
53.1299
52.47
52.97
-0.07
1,676,940
18,638
52.47
52.97
2024-03-13
Q
HAS
52.81
53.58
52.81
53.04
-0.05
1,287,693
14,719
52.93
53.40
2024-03-12
Q
HAS
52.47
53.145
51.77
53.09
0.52
1,257,413
15,984
52.93
53.14
2024-03-11
Q
HAS
51.41
53.18
51.26
52.57
0.82
1,801,617
18,943
50.43
53.22
2024-03-08
Q
HAS
51.78
52.46
50.89
51.75
0.39
1,680,703
19,264
51.43
51.68
2024-03-07
Q
HAS
51.51
52.205
51.03
51.36
0.02
1,581,543
19,472
49.00
52.00
2024-03-06
Q
HAS
51.07
51.6299
50.51
51.34
0.61
1,176,926
15,327
46.67
51.52
2024-03-05
Q
HAS
49.94
50.79
49.86
50.73
0.36
1,303,464
15,513
45.82
50.97
2024-03-04
Q
HAS
50.07
50.97
50.07
50.37
0.12
1,643,826
18,190
50.02
50.62
2024-03-01
Q
HAS
50.21
50.835
49.205
50.26
-0.03
1,324,247
13,138
49.86
50.49
2024-02-29
Q
HAS
50.97
51.42
50.27
50.29
-0.13
2,028,666
16,982
44.91
51.10
2024-02-28
Q
HAS
49.72
51.00
49.62
50.42
0.14
1,200,471
13,640
49.40
50.89
2024-02-27
Q
HAS
48.81
50.54
48.72
50.28
1.61
1,992,361
20,953
49.95
50.58
2024-02-26
Q
HAS
49.65
49.67
48.635
48.67
-0.92
1,407,874
16,013
48.46
48.81
2024-02-23
Q
HAS
50.39
50.62
49.59
49.59
-0.57
1,651,506
17,104
49.50
49.83
2024-02-22
Q
HAS
50.30
50.365
49.09
50.16
0.07
1,672,197
17,909
50.00
50.45
2024-02-21
Q
HAS
49.88
50.72
49.735
50.09
-0.10
1,467,371
15,994
50.00
53.47
2024-02-20
Q
HAS
50.33
50.65
49.73
50.19
-0.59
1,649,315
17,128
50.00
52.10
2024-02-19
Q
HAS
50.51
51.18
50.40
50.78
-0.27
0
0
50.35
55.34
2024-02-16
Q
HAS
50.51
51.18
50.40
50.78
-0.27
1,330,937
15,787
50.35
55.34
2024-02-15
Q
HAS
52.80
53.0878
50.21
51.05
-1.64
2,889,352
28,579
51.06
51.19
2024-02-14
Q
HAS
50.50
52.715
50.14
52.69
2.09
3,748,951
29,737
52.40
52.73
2024-02-13
Q
HAS
46.15
50.68
46.09
50.60
-0.69
7,515,485
53,785
50.60
50.80
2024-02-12
Q
HAS
50.50
51.66
50.305
51.29
0.70
3,151,589
30,247
50.20
51.60
2024-02-09
Q
HAS
50.80
51.10
50.23
50.59
-0.09
1,442,963
16,030
50.58
51.77
2024-02-08
Q
HAS
50.29
51.31
50.23
50.68
0.78
1,476,910
20,368
49.90
51.00
2024-02-07
Q
HAS
49.21
50.37
48.88
49.90
0.66
1,727,615
19,515
49.50
50.00
2024-02-06
Q
HAS
49.15
49.90
48.92
49.24
0.10
1,526,470
19,018
44.76
49.54
2024-02-05
Q
HAS
49.52
49.52
48.075
49.14
-0.93
1,526,260
18,670
48.82
53.50
2024-02-02
Q
HAS
49.57
50.63
48.93
50.07
0.12
1,279,542
15,129
48.00
50.32
2024-02-01
Q
HAS
49.12
50.06
48.83
49.95
1.00
1,043,658
15,030
48.07
50.53
2024-01-31
Q
HAS
49.98
50.38
48.82
48.95
-1.03
2,040,640
16,855
48.86
49.24
2024-01-30
Q
HAS
51.16
51.30
50.62
50.68
-0.73
1,172,374
14,112
50.50
55.14
2024-01-29
Q
HAS
51.06
51.49
50.73
51.41
0.30
1,396,152
14,165
51.23
51.60
2024-01-26
Q
HAS
50.61
51.47
50.48
51.11
1.03
1,578,784
18,618
50.82
51.25
2024-01-25
Q
HAS
48.89
50.33
48.62
50.08
1.96
1,694,138
19,621
48.89
50.48
2024-01-24
Q
HAS
48.79
48.81
48.015
48.12
-0.19
1,098,485
13,705
48.00
52.46
2024-01-23
Q
HAS
48.92
49.193
47.92
48.31
-0.07
1,167,670
15,443
48.31
49.00
2024-01-22
Q
HAS
48.57
48.809
48.13
48.38
0.12
1,517,301
19,920
48.07
48.68
2024-01-19
Q
HAS
47.73
48.445
47.07
48.26
0.60
1,531,669
16,164
47.95
48.50
2024-01-18
Q
HAS
47.64
47.74
47.11
47.66
0.42
1,323,261
15,844
47.38
47.99
2024-01-17
Q
HAS
46.53
47.27
46.20
47.24
0.13
1,867,017
23,797
47.23
47.42
2024-01-16
Q
HAS
48.24
48.25
46.65
47.11
-1.50
2,041,775
23,864
46.83
47.39
2024-01-15
Q
HAS
49.85
50.12
48.195
48.61
-0.89
0
0
48.55
48.84
2024-01-12
Q
HAS
49.85
50.12
48.195
48.61
-0.89
1,310,376
16,266
48.55
48.84
2024-01-11
Q
HAS
50.68
50.68
48.66
49.50
-1.25
2,155,350
20,459
48.67
49.40
2024-01-10
Q
HAS
50.22
50.83
50.04
50.75
0.655
1,583,414
20,017
50.48
50.97
2024-01-09
Q
HAS
49.41
50.19
49.095
50.095
0.235
1,591,054
18,644
49.40
51.20
2024-01-08
Q
HAS
48.42
50.02
48.35
49.86
1.48
1,677,104
17,527
49.25
49.78
2024-01-05
Q
HAS
48.25
48.83
47.99
48.38
0.02
1,393,597
16,573
45.66
48.86
2024-01-04
Q
HAS
47.84
48.429
47.39
48.36
0.25
1,452,006
15,958
48.15
48.68
2024-01-03
Q
HAS
49.40
49.40
47.85
48.11
-1.79
2,140,639
21,860
48.12
49.76
2024-01-02
Q
HAS
50.28
51.17
49.69
49.90
-1.16
1,812,560
22,029
49.94
50.25
2024-01-01
Q
HAS
51.22
51.585
50.77
51.06
-0.41
0
0
50.88
51.31