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
2020-12-03	T	HMMJ	8.77	8.93	8.60	8.82	0.06	677,891	2,369	8.80	8.85	410,716	20,400	101,359	14,300	1,255	44,000	40,002			35,828
2020-12-02	T	HMMJ	8.50	8.85	8.50	8.74	0.28	628,269	2,311	8.73	8.78	335,517	28,889	91,225	16,300	2,125	56,400	45,184			27,255
2020-12-01	T	HMMJ	9.10	9.14	8.46	8.51	-0.47	884,522	3,053	8.46	8.51	434,758	96,900	147,426	22,200	3,368	85,600	44,849			32,051		3,600
2020-11-30	T	HMMJ	8.75	9.06	8.47	8.97	0.27	1,057,901	3,690	8.97	9.00	527,249	79,311	149,055	39,200	3,039	111,000	46,551			53,291
2020-11-27	T	HMMJ	8.25	8.74	8.22	8.70	0.45	695,710	2,366	8.70	8.71	362,676	38,350	99,104	33,500	1,289	55,400	34,448			54,600
2020-11-26	T	HMMJ	8.24	8.32	8.20	8.25	0.09	209,146	766	8.22	8.25	85,295	3,250	51,043		1,139	17,100	10,975			21,752
2020-11-25	T	HMMJ	8.14	8.20	8.02	8.16	-0.02	389,365	1,457	8.15	8.16	199,152	35,000	54,228	16,200	925	39,600	27,487			8,670
2020-11-24	T	HMMJ	8.04	8.29	8.01	8.18	0.44	878,639	2,680	8.15	8.18	397,929	63,500	160,827	29,100	5,637	91,600	33,923			67,458
2020-11-23	T	HMMJ	7.63	7.81	7.62	7.73	0.13	346,818	1,320	7.72	7.77	180,771	24,851	53,310	12,900	1,185	29,700	11,399			24,747		200
2020-11-20	T	HMMJ	7.62	7.71	7.55	7.59	-0.01	431,167	1,657	7.59	7.63	292,763	9,000	45,965	12,500	570	16,700	12,717			30,487
2020-11-19	T	HMMJ	7.58	7.67	7.55	7.63	0.06	368,836	1,357	7.59	7.63	238,745	9,000	24,535	11,800	500	23,200	24,289			32,780
2020-11-18	T	HMMJ	7.69	7.79	7.57	7.57	-0.11	443,363	1,698	7.56	7.61	277,761	17,900	61,260	9,100	265	39,100	25,573			10,297
2020-11-17	T	HMMJ	7.49	7.70	7.46	7.68	0.13	456,725	2,408	7.66	7.70	347,659	14,697	33,477	13,300	408	31,300	5,669			3,163
2020-11-16	T	HMMJ	7.50	7.58	7.38	7.52	0.02	346,807	1,561	7.52	7.56	192,782	15,200	65,921	10,300	235	37,400	14,151			4,788
2020-11-13	T	HMMJ	7.42	7.54	7.38	7.50	0.16	519,401	2,086	7.47	7.53	312,166	38,640	45,382	24,700	2,205	43,500	31,860			11,584
2020-11-12	T	HMMJ	7.45	7.57	7.29	7.33	-0.14	635,183	1,981	7.33	7.38	384,641	31,237	60,549	13,100	160	50,600	16,542			29,495
2020-11-11	T	HMMJ	7.35	7.56	7.16	7.47	0.10	467,207	1,940	7.43	7.48	263,565	19,300	33,495	20,800	2,953	60,700	19,561			10,830
2020-11-10	T	HMMJ	7.33	7.42	7.12	7.37	-0.21	773,535	2,263	7.37	7.40	349,831	72,911	65,536	16,200	1,050	88,100	19,193			129,329
2020-11-09	T	HMMJ	8.30	8.49	7.53	7.56	-0.06	1,663,931	5,698	7.56	7.63	878,624	107,943	224,985	31,200	6,935	232,000	100,967			39,511
2020-11-06	T	HMMJ	7.26	8.12	7.21	7.64	0.60	2,059,125	8,063	7.62	7.65	1,189,545	101,450	137,020	92,100	2,504	388,500	78,321			57,295
2020-11-05	T	HMMJ	6.65	7.10	6.61	7.07	0.74	1,087,680	3,372	7.04	7.07	475,444	69,446	186,909	43,100	8,947	136,000	45,734			92,832
2020-11-04	T	HMMJ	6.40	6.44	6.21	6.33	-0.14	204,877	996	6.32	6.39	86,439	12,100	55,176	10,100	191	23,300	10,483			3,961
2020-11-03	T	HMMJ	6.50	6.53	6.26	6.47	0.10	425,947	1,419	6.45	6.52	188,981	17,502	90,878	27,600	8,482	40,700	26,009			24,083
2020-11-02	T	HMMJ	5.99	6.47	5.99	6.37	0.42	479,691	1,422	6.37	6.42	224,351	38,355	79,263	23,000	600	63,500	13,114			25,425
2020-10-30	T	HMMJ	6.04	6.04	5.82	5.96	-0.14	257,934	1,072	5.95	5.98	86,376	13,702	67,485	17,400	4,650	23,600	14,718			19,309
2020-10-29	T	HMMJ	6.00	6.11	5.93	6.07	0.08	152,994	721	6.05	6.12	87,460	5,904	22,410	11,600	950	13,900	5,698			1,525
2020-10-28	T	HMMJ	5.95	6.11	5.93	5.99	-0.09	397,953	1,006	5.98	5.99	125,305	30,805	79,691	22,600	3,159	38,700	81,798			9,400
2020-10-27	T	HMMJ	6.09	6.17	6.05	6.08	0.04	190,756	670	6.07	6.10	71,482	8,800	58,637	11,800	118	21,400	14,447			1,806
2020-10-26	T	HMMJ	6.27	6.29	6.02	6.04	-0.22	277,823	1,125	6.04	6.07	126,691	6,400	64,012	13,300	414	31,200	19,279			7,221
2020-10-23	T	HMMJ	6.43	6.45	6.26	6.26	-0.14	224,619	658	6.25	6.31	90,339	15,110	37,691	10,200	778	56,900	11,538			1,333
2020-10-22	T	HMMJ	6.31	6.45	6.27	6.40	0.08	375,393	810	6.38	6.44	97,365	11,100	87,850	11,300	116	146,500	11,081			2,140
2020-10-21	T	HMMJ	6.30	6.44	6.28	6.32	0.04	261,918	931	6.30	6.32	114,479	3,500	53,175	11,400	1,194	42,100	22,499			11,438
2020-10-20	T	HMMJ	6.41	6.42	6.26	6.27	-0.16	123,232	680	6.26	6.33	54,014	1,400	28,894	9,400	361	13,700	9,665			4,177
2020-10-19	T	HMMJ	6.18	6.46	6.17	6.39	0.20	265,027	1,158	6.39	6.45	134,117	19,800	39,246	16,300	811	24,800	18,516			6,531
2020-10-16	T	HMMJ	6.25	6.28	6.19	6.19	-0.06	124,792	714	6.18	6.23	52,713	4,057	20,462	6,700	408	15,800	8,361			14,743
2020-10-15	T	HMMJ	6.36	6.36	6.19	6.25	-0.21	267,659	1,127	6.25	6.28	110,299	5,200	51,444	18,300	1,786	34,300	14,451			20,789
2020-10-14	T	HMMJ	6.57	6.65	6.45	6.46	-0.10	210,648	1,008	6.46	6.49	95,686	4,800	47,455	13,400	445	22,600	21,870			2,816
2020-10-13	T	HMMJ	6.65	6.66	6.52	6.58	0.16	406,009	1,395	6.56	6.61	201,644	10,300	76,716	12,200	307	42,700	17,194			16,196
2020-10-09	T	HMMJ	6.52	6.58	6.40	6.43		379,705	1,240	6.41	6.46	207,702	12,900	44,248	16,000	432	48,800	27,258			20,042
2020-10-08	T	HMMJ	6.08	6.435	6.08	6.43	0.39	423,560	1,569	6.40	6.44	200,053	41,668	70,748	15,500	1,527	44,100	30,217			12,116
2020-10-07	T	HMMJ	5.85	6.05	5.81	6.04	0.26	235,456	717	6.00	6.05	90,772	11,370	19,900	11,500	50	31,800	16,720			43,268
2020-10-06	T	HMMJ	5.91	5.96	5.76	5.76	-0.14	162,263	643	5.76	5.82	71,332	3,400	28,710	10,700	155	24,200	8,796			14,120
2020-10-05	T	HMMJ	5.69	5.92	5.69	5.89	0.23	203,202	801	5.89	5.92	86,805	6,234	60,571	10,000	80	13,900	10,744			1,911
2020-10-02	T	HMMJ	5.59	5.68	5.58	5.66	-0.02	209,132	670	5.65	5.68	102,354	13,877	11,170	4,900	680	21,000	45,138			7,226
2020-10-01	T	HMMJ	5.74	5.75	5.66	5.67	-0.05	238,180	753	5.67	5.68	79,926	13,300	37,594	9,800	495	36,400	51,913			3,800
2020-09-30	T	HMMJ	5.75	5.85	5.71	5.72	-0.06	109,175	572	5.72	5.73	49,056	800	19,313	4,600	65	6,700	12,474			1,501
2020-09-29	T	HMMJ	5.77	5.84	5.72	5.78	-0.10	192,245	632	5.75	5.78	85,702	5,500	34,493	7,300	190	12,800	18,490			26,386
2020-09-28	T	HMMJ	5.85	5.91	5.85	5.88	0.05	376,101	1,139	5.87	5.88	124,105	10,800	79,422	13,200	2,017	44,900	32,826			42,492
2020-09-25	T	HMMJ	5.63	5.87	5.63	5.83	0.05	209,409	600	5.83	5.84	123,292	6,500	28,575	3,600	2,600	19,500	14,223			5,716
2020-09-24	T	HMMJ	5.81	5.86	5.70	5.76	-0.12	402,339	991	5.76	5.80	115,478	5,500	47,469	14,100	255	167,800	27,554			16,363
2020-09-23	T	HMMJ	6.10	6.15	5.84	5.85	-0.32	341,672	1,393	5.85	5.90	166,809	13,310	77,013	13,700	3,955	25,600	22,947			10,026
2020-09-22	T	HMMJ	6.02	6.20	6.02	6.16	0.12	259,719	639	6.16	6.19	92,662	4,200	72,562	5,700	1,501	28,700	30,069			19,109
2020-09-21	T	HMMJ	6.08	6.18	6.00	6.07	-0.11	319,353	919	6.04	6.08	132,854	6,500	83,539	7,900	982	28,700	44,941			2,688
2020-09-18	T	HMMJ	6.27	6.28	6.12	6.18	-0.07	164,893	861	6.17	6.21	82,695	4,000	12,100	24,000	26	30,400	9,677			1,480
2020-09-17	T	HMMJ	6.32	6.32	6.21	6.25	-0.055	111,863	608	6.23	6.26	50,811	3,568	16,165	7,800	594	8,225	5,478			16,411
2020-09-16	T	HMMJ	6.33	6.43	6.30	6.30	-0.02	101,929	653	6.30	6.31	46,756	4,900	2,785	16,100	2,856	18,861	6,717			1,615
2020-09-15	T	HMMJ	6.33	6.40	6.31	6.32	0.04	107,938	675	6.31	6.35	50,710	4,300	3,984	18,700	1,255	24,400	2,462			1,376
2020-09-14	T	HMMJ	6.20	6.32	6.19	6.28	0.07	134,951	717	6.28	6.32	67,080	1,400	14,128	18,200	621	26,900	3,981			1,604		100
2020-09-11	T	HMMJ	6.30	6.30	6.15	6.20	-0.10	114,983	829	6.20	6.25	58,139	6,930	3,324	16,300	422	21,700	4,522			2,980
2020-09-10	T	HMMJ	6.29	6.43	6.29	6.30	0.01	89,037	632	6.29	6.30	45,767	1,500	4,857	16,000	272	14,800	3,334			1,750
2020-09-09	T	HMMJ	6.25	6.34	6.23	6.29	0.08	208,333	1,021	6.28	6.33	88,606	24,600	7,481	30,600	695	41,100	11,271			3,124
2020-09-08	T	HMMJ	6.17	6.31	6.14	6.21	-0.15	192,407	883	6.21	6.25	80,312	8,100	63,851	13,000		18,400	4,737			1,997
2020-09-04	T	HMMJ	6.47	6.55	6.15	6.35	-0.16	344,861	1,460	6.35	6.38	147,872	14,565	29,046	42,100	173	65,900	16,418			27,017