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
2024-04-18	T	HBM	10.65	10.87	10.42	10.85	0.37	5,225,399	17,398	10.79	10.88	1,875,764	1,206,942	146,381	85,000	30,261	1,195,429	121,712			172,774		16,200	9,900
2024-04-17	T	HBM	10.62	10.88	10.44	10.48	0.03	3,702,408	12,817	10.45	10.51	1,424,321	984,598	194,950	158,289	16,769	617,312	43,553			144,453		11,200	2,200
2024-04-16	T	HBM	10.23	10.52	10.08	10.45	-0.08	3,605,413	11,979	10.35	10.50	1,498,717	558,686	110,897	178,150	38,836	1,074,939	50,408			24,780		11,800	200
2024-04-15	T	HBM	10.70	10.76	10.39	10.53	0.02	2,267,979	8,549	10.48	10.55	1,251,159	160,363	68,300	294,741	21,989	379,941	39,749			24,783		6,100	2,800
2024-04-12	T	HBM	10.90	11.05	10.44	10.51	-0.14	2,251,473	8,443	10.46	10.55	1,042,443	297,457	97,938	109,500	12,779	501,517	25,960			93,876		17,700	3,125
2024-04-11	T	HBM	10.72	10.79	10.40	10.65	-0.06	3,617,317	11,535	10.60	10.69	1,367,083	923,633	122,618	151,500	17,021	800,880	112,485			76,613		9,000	981
2024-04-10	T	HBM	10.57	10.76	10.40	10.71	-0.12	4,700,353	17,209	10.64	10.71	1,960,810	953,540	177,944	156,100	37,158	848,624	112,552			203,655		24,300	2,850
2024-04-09	T	HBM	10.49	11.015	10.48	10.83	0.70	9,920,496	21,044	10.80	10.83	3,785,392	3,218,883	328,081	109,200	62,228	1,390,901	488,309		74,300	218,259		29,100	6,836
2024-04-08	T	HBM	10.11	10.22	10.01	10.13	0.17	1,832,978	6,309	10.12	10.15	800,160	385,000	69,259	82,800	13,391	304,268	40,716			64,423		5,900	2,300
2024-04-05	T	HBM	9.89	10.10	9.88	9.96	0.06	1,915,051	6,658	9.95	9.97	907,360	355,100	81,034	63,800	11,588	357,100	26,989			61,121		4,400	1,800
2024-04-04	T	HBM	10.02	10.145	9.86	9.90	-0.11	2,512,201	9,573	9.89	9.95	1,118,483	246,532	170,026	69,400	33,842	590,547	36,324			143,503		13,700	3,603
2024-04-03	T	HBM	9.88	10.03	9.80	10.01	0.29	3,089,719	12,019	9.96	10.03	1,395,155	340,944	139,742	127,000	31,112	649,386	53,554			186,822		22,000	2,000
2024-04-02	T	HBM	9.47	9.73	9.38	9.72	0.26	2,631,866	10,054	9.71	9.73	1,162,494	502,277	98,003	93,600	48,842	397,036	54,129		75,900	120,608		2,200	1,700
2024-04-01	T	HBM	9.65	9.68	9.42	9.46	-0.02	1,748,707	7,650	9.46	9.48	738,338	213,429	90,150	219,200	28,345	331,266	47,437			65,091		3,100	2,203
2024-03-28	T	HBM	9.43	9.63	9.34	9.48	0.10	3,747,336	13,456	9.46	9.50	1,850,287	362,800	168,365	94,200	62,174	902,106	95,367			126,290		15,900	4,103
2024-03-27	T	HBM	9.19	9.39	9.10	9.38	0.20	2,192,841	7,379	9.35	9.39	776,431	221,785	79,351	89,400	19,483	863,896	33,176			60,762		11,400	1,890
2024-03-26	T	HBM	9.25	9.35	9.17	9.18	-0.04	1,230,363	6,392	9.16	9.21	613,081	188,000	35,291	33,100	23,194	220,072	23,138			47,557		11,300
2024-03-25	T	HBM	9.30	9.455	9.19	9.22	-0.12	1,296,474	6,315	9.20	9.25	614,058	138,230	54,784	48,400	35,519	253,387	45,921			42,678		7,500	100
2024-03-22	T	HBM	9.23	9.40	9.21	9.34	0.01	2,032,584	5,675	9.32	9.39	921,937	449,075	110,573	46,300	29,825	367,669	38,358			28,459		10,900	10,500
2024-03-21	T	HBM	9.49	9.49	9.23	9.33	-0.06	1,969,099	6,993	9.31	9.34	756,619	501,139	82,494	71,600	21,442	401,456	80,831			29,156		11,500	1,500
2024-03-20	T	HBM	9.01	9.45	9.01	9.39	0.25	2,193,617	7,969	9.31	9.40	1,194,062	211,403	84,913	72,100	27,400	452,664	61,897			43,116		7,800	2,900
2024-03-19	T	HBM	9.21	9.28	9.09	9.14	-0.21	1,929,897	9,871	9.09	9.18	789,393	231,000	72,816	54,300	31,240	447,653	47,421			93,427		14,000	400
2024-03-18	T	HBM	9.37	9.45	9.27	9.35	-0.03	3,990,823	8,314	9.33	9.36	2,614,691	372,642	97,390	58,800	16,913	549,470	30,961			161,152		9,000	3,395
2024-03-15	T	HBM	9.21	9.50	9.15	9.38	0.29	4,319,765	16,175	9.33	9.40	2,155,394	585,505	178,750	203,498	30,840	820,800	56,990			188,540		21,800	4,008
2024-03-14	T	HBM	9.13	9.23	9.05	9.09	-0.10	2,288,494	9,087	9.09	9.15	1,104,905	246,063	132,944	62,800	22,776	532,261	68,389			59,076		5,800	2,000
2024-03-13	T	HBM	8.80	9.355	8.77	9.19	0.57	6,216,728	17,465	9.16	9.24	3,577,508	795,855	307,327	131,500	57,492	1,070,852	81,206			89,532		26,200	6,240
2024-03-12	T	HBM	8.61	8.71	8.43	8.62	0.06	2,399,017	8,359	8.60	8.63	982,707	406,666	82,201	95,500	13,613	506,700	53,240			145,999		10,200	3,075
2024-03-11	T	HBM	8.47	8.60	8.38	8.56	0.05	1,131,258	4,014	8.50	8.60	580,628	140,890	27,443	47,800	11,039	254,270	10,657			25,535		4,300	1,200
2024-03-08	T	HBM	8.57	8.645	8.44	8.51	-0.07	1,927,602	7,398	8.48	8.54	1,100,055	197,121	50,852	63,000	8,055	417,741	32,425			28,019		7,700	3,000
2024-03-07	T	HBM	8.52	8.80	8.52	8.58	0.15	2,978,784	12,877	8.51	8.58	1,593,058	275,750	121,576	60,900	42,258	645,000	79,358			114,586		15,000	700
2024-03-06	T	HBM	8.32	8.48	8.285	8.43	0.28	2,279,094	8,519	8.40	8.45	1,124,132	252,670	102,884	111,600	28,800	476,760	51,273			56,006		14,900	5,762
2024-03-05	T	HBM	8.29	8.37	8.09	8.15	-0.21	2,444,838	9,362	8.10	8.17	1,276,001	300,901	77,284	87,300	22,510	538,322	29,656			43,275		21,100	3,360
2024-03-04	T	HBM	8.24	8.38	8.18	8.36	0.13	1,942,437	6,154	8.32	8.37	1,007,940	238,806	58,468	27,500	17,764	403,041	33,137			111,903		4,700	1,700
2024-03-01	T	HBM	7.98	8.24	7.96	8.23	0.24	4,155,363	9,517	8.18	8.24	1,859,036	1,211,834	74,119	98,300	26,999	580,579	67,341			122,646		11,800	800
2024-02-29	T	HBM	7.90	8.025	7.87	7.99	0.11	2,989,741	8,017	7.94	8.00	1,998,905	272,400	69,925	92,800	22,912	414,385	56,938			31,522		10,300	2,500
2024-02-28	T	HBM	7.83	7.92	7.75	7.88	-0.01	1,480,877	5,809	7.87	7.89	782,968	149,816	45,198	60,500	11,111	349,997	38,819			22,796		4,200	700
2024-02-27	T	HBM	7.50	7.90	7.50	7.89	0.39	2,470,259	8,280	7.87	7.90	1,542,304	240,464	103,100	76,900	17,012	385,012	41,335			41,264		7,200	500
2024-02-26	T	HBM	7.45	7.52	7.36	7.50	-0.05	2,351,490	10,693	7.46	7.52	1,228,993	274,901	68,641	86,700	36,005	450,091	79,264			52,451		10,200	700
2024-02-23	T	HBM	7.55	7.77	7.06	7.55	0.34	7,290,476	18,320	7.53	7.55	4,390,903	589,105	294,500	113,200	59,794	1,425,500	131,645			147,927		14,300	11,800
2024-02-22	T	HBM	7.27	7.27	7.125	7.21	-0.02	2,529,184	7,600	7.20	7.24	1,079,175	641,381	84,371	76,100	40,961	426,200	49,258			50,784		12,600	1,500
2024-02-21	T	HBM	7.28	7.31	7.21	7.23	-0.05	1,051,506	3,776	7.21	7.28	595,249	68,602	31,200	42,500	4,333	212,265	23,434			43,152		1,600	400
2024-02-20	T	HBM	7.40	7.45	7.27	7.28	-0.13	1,356,171	4,883	7.27	7.33	627,362	136,691	55,803	125,000	12,693	256,862	44,944			49,641		5,300	1,300
2024-02-16	T	HBM	7.30	7.52	7.27	7.41	0.19	2,686,552	6,765	7.40	7.43	1,214,485	435,732	111,350	123,300	90,343	466,400	64,480			80,527		5,700	1,600
2024-02-15	T	HBM	7.21	7.28	7.16	7.22	0.09	2,153,116	6,803	7.21	7.22	1,370,181	133,975	47,700	83,600	7,375	362,951	40,658			52,980		5,300	300
2024-02-14	T	HBM	6.96	7.16	6.88	7.13	0.24	4,060,611	10,077	7.04	7.18	2,404,307	299,216	139,613	102,200	30,319	823,822	119,521			56,917		20,100	27,800
2024-02-13	T	HBM	6.84	6.94	6.72	6.89	-0.11	1,633,891	6,118	6.81	6.92	837,925	202,185	64,924	70,700	12,824	333,607	27,156			45,263		3,300	300
2024-02-12	T	HBM	6.91	7.06	6.89	7.00	0.09	991,797	4,711	6.97	7.03	489,631	69,200	19,479	98,400	6,376	207,800	23,372			53,926		100	1,100
2024-02-09	T	HBM	6.96	6.98	6.84	6.91	-0.08	1,787,148	6,197	6.90	6.95	796,491	126,225	72,127	188,400	18,709	324,369	39,709			141,883		11,300	400
2024-02-08	T	HBM	7.05	7.09	6.97	6.99	-0.15	1,717,811	5,464	6.98	7.03	997,325	101,900	43,400	61,000	36,335	293,369	49,759			108,152		1,900	3,500
2024-02-07	T	HBM	7.18	7.20	7.05	7.14	-0.07	1,226,527	5,301	7.10	7.14	600,788	121,162	41,805	43,500	4,833	261,302	13,962			108,480		4,600	5,600
2024-02-06	T	HBM	7.19	7.29	7.16	7.21		1,049,248	4,732	7.20	7.25	578,684	76,359	35,200	54,600	22,370	231,600	24,840			14,056		2,000	600
2024-02-05	T	HBM	7.32	7.34	7.075	7.21	-0.27	1,407,275	6,424	7.20	7.24	761,261	175,476	38,105	33,900	13,895	274,362	45,419			48,604		2,100	100
2024-02-02	T	HBM	7.40	7.51	7.37	7.48	-0.07	1,131,731	4,238	7.45	7.48	616,491	67,600	28,846	19,100	6,465	247,884	43,865			88,403		200	842
2024-02-01	T	HBM	7.50	7.59	7.45	7.55	0.08	891,845	3,677	7.50	7.56	511,840	113,821	46,060	31,500	5,249	140,832	8,056			22,271		900	900
2024-01-31	T	HBM	7.55	7.74	7.455	7.47	-0.14	1,508,144	6,166	7.45	7.51	812,430	99,649	72,602	41,000	13,038	325,676	43,278			49,402		2,000	1,000
2024-01-30	T	HBM	7.50	7.63	7.40	7.61	0.14	1,279,753	4,285	7.58	7.65	826,944	100,914	44,944	24,500	7,771	191,770	27,253			24,760		100
2024-01-29	T	HBM	7.59	7.60	7.37	7.47	-0.13	5,459,477	8,786	7.44	7.54	4,176,604	158,714	124,081	28,700	24,241	749,900	40,380			99,004		6,300	1,700
2024-01-26	T	HBM	7.62	7.62	7.52	7.60	-0.01	820,467	3,099	7.58	7.62	426,780	68,101	53,000	22,800	9,378	185,300	15,738			12,738		2,200	1,600
2024-01-25	T	HBM	7.66	7.74	7.55	7.61		1,282,572	4,589	7.57	7.62	750,492	59,200	55,176	30,700	4,743	303,429	16,588			31,196		1,600	800
2024-01-24	T	HBM	7.66	7.76	7.52	7.61	0.14	3,506,057	9,727	7.59	7.62	1,530,168	280,038	108,341	65,600	17,783	950,131	226,667			219,079		8,600	13,500
2024-01-23	T	HBM	7.15	7.47	7.11	7.47	0.47	3,255,575	9,893	7.40	7.48	1,623,596	307,900	65,435	108,000	62,851	539,300	96,032			291,127		7,700	15,400
2024-01-22	T	HBM	6.92	7.07	6.86	7.00	-0.05	1,665,196	4,359	6.98	7.04	603,516	509,484	61,100	63,800	11,929	280,456	24,652			76,978		3,700	800
2024-01-19	T	HBM	6.97	7.09	6.83	7.05	0.09	2,361,465	6,898	7.01	7.08	1,265,644	281,839	87,382	50,600	20,236	501,728	43,459			35,813		9,200	3,800