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
2021-03-02	T	HMMJ	13.41	14.13	13.10	13.15	-0.12	1,241,522	4,366	13.10	13.16	723,201	17,521	117,641	59,900	16,625	150,200	139,089			13,591
2021-03-01	T	HMMJ	13.09	13.46	13.01	13.28	0.50	496,946	2,363	13.25	13.29	305,249		80,255	7,600	9,092	53,200	28,783			8,578
2021-02-26	T	HMMJ	12.75	13.24	12.58	12.78	-0.05	1,026,515	3,900	12.77	12.83	494,241	77,118	92,666	19,000	29,116	165,400	72,851			57,351		2,500
2021-02-25	T	HMMJ	13.72	13.72	12.71	12.85	-0.87	775,961	4,009	12.80	12.92	501,223	40,200	100,865	7,200	3,861	77,600	20,233			23,016
2021-02-24	T	HMMJ	13.27	13.80	13.09	13.72	0.56	762,394	3,432	13.64	13.76	462,383	63,775	99,336	9,000	4,450	79,700	27,139			13,518
2021-02-23	T	HMMJ	13.12	13.19	11.98	13.18	-0.59	2,276,906	8,129	13.15	13.19	1,183,526	185,150	160,607	25,400	38,011	473,613	105,395			46,210		1,400
2021-02-22	T	HMMJ	14.04	14.26	13.77	13.77	-0.61	634,454	3,455	13.76	13.80	325,375	41,101	103,802	8,100	7,629	63,400	23,705			47,107
2021-02-19	T	HMMJ	14.00	14.455	13.82	14.38	0.53	1,323,676	3,242	14.34	14.38	279,511	49,800	160,534	12,500	3,035	761,083	29,776			20,325
2021-02-18	T	HMMJ	14.98	15.35	13.80	13.85	-0.99	900,273	4,486	13.82	13.85	571,595	75,950	108,958	13,600	8,607	64,400	32,166			14,794
2021-02-17	T	HMMJ	15.07	15.40	14.59	14.835	-0.695	813,387	5,277	14.80	14.85	438,376	51,826	127,190	17,100	7,048	76,400	57,734			26,828		100
2021-02-16	T	HMMJ	14.65	15.66	14.54	15.53	1.40	2,135,755	8,186	15.48	15.53	838,300	121,301	226,362	14,800	33,095	745,405	107,348			26,286
2021-02-12	T	HMMJ	13.65	15.15	13.33	14.15	-0.19	3,294,452	12,977	14.12	14.16	1,866,009	225,702	236,631	23,900	50,488	620,300	184,314			39,233
2021-02-11	T	HMMJ	18.06	18.08	14.18	14.34	-4.60	4,621,633	20,623	14.34	14.35	2,496,866	589,992	531,316	79,600	52,965	336,200	256,863			141,395		1,800
2021-02-10	T	HMMJ	19.53	20.38	16.86	18.94	2.32	5,277,994	22,343	18.93	18.96	2,971,563	605,698	579,163	30,900	115,506	454,800	268,500			123,173
2021-02-09	T	HMMJ	15.24	16.87	15.16	16.62	1.92	4,059,729	14,714	16.59	16.62	2,315,145	380,861	317,797	26,200	57,821	455,399	337,874			91,801
2021-02-08	T	HMMJ	13.83	14.72	13.83	14.70	1.00	1,515,907	5,868	14.66	14.70	775,852	151,750	189,498	34,800	19,821	201,900	87,784			41,168
2021-02-05	T	HMMJ	13.93	13.96	13.55	13.70	-0.13	755,758	3,316	13.70	13.74	369,687	70,000	102,090	11,400	1,216	132,393	32,368			25,438
2021-02-04	T	HMMJ	13.77	14.10	13.35	13.86	0.09	907,357	4,467	13.80	13.87	457,576	88,948	103,130	23,400	6,710	141,875	55,429			10,932
2021-02-03	T	HMMJ	12.99	14.12	12.99	13.77	1.37	2,766,599	9,410	13.77	13.80	1,297,775	246,502	386,455	43,500	28,343	352,522	173,998			176,194
2021-02-02	T	HMMJ	11.53	12.46	11.49	12.40	0.98	1,480,058	4,933	12.36	12.43	751,545	170,050	201,155	13,500	13,117	174,000	64,127			50,304		100
2021-02-01	T	HMMJ	11.29	11.49	11.11	11.42	0.21	527,205	2,184	11.40	11.42	236,390	43,900	76,763	8,800	5,665	99,400	21,280			26,272
2021-01-29	T	HMMJ	11.31	11.70	11.11	11.20	-0.28	759,034	2,790	11.20	11.24	396,032	91,518	97,978	16,300	9,298	100,100	34,916			7,127
2021-01-28	T	HMMJ	11.31	11.80	11.25	11.46	0.185	668,980	2,933	11.40	11.50	324,711	67,800	77,147	10,600	17,371	108,000	25,599			27,016
2021-01-27	T	HMMJ	10.99	11.62	10.82	11.27	0.11	899,376	3,785	11.25	11.34	468,052	105,531	122,222	14,500	22,864	110,760	36,931			9,384
2021-01-26	T	HMMJ	10.73	11.30	10.72	11.15	0.46	1,068,417	3,133	11.15	11.19	588,220	113,415	75,246	4,700	20,551	156,452	58,683			29,042
2021-01-25	T	HMMJ	11.02	11.13	10.55	10.67	-0.43	904,194	2,420	10.66	10.74	323,345	63,044	90,960	13,000	7,963	83,160	309,399			5,790
2021-01-22	T	HMMJ	10.82	11.10	10.82	11.10	0.07	416,343	1,336	11.07	11.10	193,871	29,973	79,903	5,100	5,509	62,600	20,184			3,522
2021-01-21	T	HMMJ	11.04	11.12	10.79	11.03	-0.12	675,344	1,952	11.00	11.06	293,850	113,500	113,292	6,600	4,147	98,510	23,805			5,683
2021-01-20	T	HMMJ	11.31	11.41	10.97	11.13	-0.22	604,426	2,064	11.10	11.20	323,618	64,702	90,037	10,400	6,546	61,100	22,540			20,093
2021-01-19	T	HMMJ	11.26	11.37	10.81	11.35	0.11	1,200,311	3,078	11.33	11.35	500,043	81,511	191,499	21,000	10,055	95,600	266,090			13,501
2021-01-18	T	HMMJ	11.06	11.26	11.04	11.24	0.14	342,659	1,473	11.22	11.26	131,808	37,965	77,994	1,800	5,483	42,900	15,335			24,350
2021-01-15	T	HMMJ	11.65	11.80	10.94	11.10	-0.02	1,351,769	4,510	11.10	11.12	661,303	119,000	213,778	21,100	21,818	178,600	57,529			48,427
2021-01-14	T	HMMJ	10.49	11.16	10.49	11.12	0.83	1,294,747	5,001	11.09	11.12	635,010	113,061	191,865	27,600	13,316	162,800	70,951			64,876
2021-01-13	T	HMMJ	9.93	10.47	9.88	10.28	0.40	844,604	3,231	10.27	10.31	444,543	80,862	114,334	17,600	2,953	89,900	32,455			45,657
2021-01-12	T	HMMJ	9.83	10.08	9.75	9.86	0.04	787,356	2,506	9.85	9.90	335,010	54,500	118,053	14,500	5,210	113,230	88,784			22,167
2021-01-11	T	HMMJ	9.33	9.96	9.33	9.84	0.47	883,038	3,011	9.78	9.85	469,812	59,350	147,300	18,000	13,996	68,500	26,432			46,085
2021-01-08	T	HMMJ	9.38	9.47	9.10	9.37	0.06	707,297	2,050	9.36	9.37	299,274	69,501	127,024	13,200	4,224	93,300	31,177			28,303
2021-01-07	T	HMMJ	9.53	9.70	9.27	9.32	0.275	1,720,539	4,199	9.29	9.34	850,110	197,891	207,348	17,900	17,552	239,100	74,647			49,405
2021-01-06	T	HMMJ	8.94	9.47	8.92	9.05	0.68	2,667,898	5,752	9.04	9.10	1,082,458	193,300	358,244	51,200	16,344	348,300	330,628			157,151
2021-01-05	T	HMMJ	8.26	8.42	8.18	8.37	0.16	458,304	1,376	8.36	8.39	177,239	37,025	60,445	25,500	6,550	59,400	30,360			36,597
2021-01-04	T	HMMJ	7.93	8.30	7.92	8.24	0.36	348,243	1,279	8.17	8.25	144,750	45,252	56,010	13,300	11,570	37,000	6,026			19,480
2020-12-31	T	HMMJ	8.01	8.03	7.86	7.88	-0.17	203,431	911	7.88	7.90	67,864	17,600	62,286	15,700	2,189	14,300	5,479			11,454
2020-12-30	T	HMMJ	7.91	8.12	7.89	8.05	0.13	354,228	1,084	8.05	8.08	119,115	57,900	38,214	20,300	7,306	58,500	15,947			22,685
2020-12-29	T	HMMJ	8.25	8.25	7.83	7.92	-0.42	860,501	2,627	7.90	7.92	450,765	39,000	166,482	26,800	14,907	43,500	45,085			48,127
2020-12-24	T	HMMJ	8.51	8.58	8.31	8.33	-0.22	193,580	714	8.33	8.34	98,680	14,543	18,557	10,300	425	2,600	8,397			25,955
2020-12-23	T	HMMJ	8.35	8.65	8.28	8.55	0.15	315,036	1,120	8.53	8.56	129,618	25,300	63,900	20,600	1,290	12,400	15,179			37,217
2020-12-22	T	HMMJ	8.36	8.48	8.32	8.40	0.08	209,310	892	8.40	8.42	61,105	9,100	80,009	12,500	574	12,900	7,749			13,215
2020-12-21	T	HMMJ	8.30	8.40	8.24	8.31	-0.10	425,927	1,403	8.30	8.37	138,810	56,117	106,453	13,900	4,394	32,300	20,171			34,960
2020-12-18	T	HMMJ	8.43	8.54	8.38	8.41	-0.04	279,583	1,050	8.41	8.45	113,132	17,800	39,860	13,400	1,788	25,600	13,798			27,105
2020-12-17	T	HMMJ	8.53	8.54	8.35	8.45	-0.05	788,773	961	8.45	8.50	93,956	12,293	42,603	8,700	3,079	591,200	12,081			11,261
2020-12-16	T	HMMJ	8.62	8.67	8.42	8.50	0.105	568,055	1,579	8.50	8.53	165,997	51,501	126,208	17,300	4,280	25,500	81,679			48,330
2020-12-15	T	HMMJ	8.23	8.40	8.13	8.395	0.185	301,874	1,208	8.39	8.42	163,857	19,525	50,117	12,300	1,815	19,600	17,312			9,699
2020-12-14	T	HMMJ	8.34	8.46	8.20	8.21	-0.10	238,354	1,316	8.20	8.21	109,058	16,620	48,630	14,200	1,615	15,400	9,190			16,135
2020-12-11	T	HMMJ	8.39	8.45	8.25	8.30	-0.13	496,437	1,042	8.30	8.33	92,491	82,014	48,181	12,100	2,559	19,700	233,152			3,925
2020-12-10	T	HMMJ	8.26	8.46	8.21	8.43	0.04	239,093	1,226	8.42	8.47	102,757	16,172	56,174	12,000	3,005	13,100	9,253			4,891
2020-12-09	T	HMMJ	8.70	8.75	8.24	8.38	-0.34	459,837	2,232	8.38	8.39	279,969	39,600	69,680	11,700	505	22,200	17,050			7,828
2020-12-08	T	HMMJ	8.59	8.75	8.54	8.72	0.06	484,508	1,247	8.68	8.73	130,155	12,050	61,500	11,200	3,910	14,800	242,039			3,705
2020-12-07	T	HMMJ	8.75	8.82	8.54	8.66	-0.14	473,533	1,941	8.65	8.67	187,204	21,749	60,654	13,900	1,745	36,500	112,013			24,749
2020-12-04	T	HMMJ	8.88	9.02	8.71	8.80	-0.01	1,065,724	3,345	8.78	8.80	480,538	93,200	205,098	24,300	4,058	84,100	28,129			97,517		100