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
2025-07-04	T	HMMJ	6.85	6.92	6.85	6.89	-0.02	2,438	42	6.88	6.93	500	800	100		92	300	58			229		100
2025-07-03	T	HMMJ	6.85	6.97	6.84	6.91	0.08	25,796	118	6.91	6.92	8,812	2,600	8,464		36	3,500	250			1,299		400	50
2025-07-02	T	HMMJ	6.58	6.86	6.58	6.83	0.26	29,017	139	6.82	6.87	11,278	3,700	7,487	100	169	3,600	700			1,031		500
2025-06-30	T	HMMJ	6.72	6.72	6.54	6.55	-0.05	11,925	96	6.54	6.60	3,772	2,000	1,800	600	159	625	1,200			1,157			87
2025-06-27	T	HMMJ	6.67	6.81	6.60	6.61	-0.06	21,346	104	6.61	6.64	6,893	4,400		600	50	6,200	1,800			895			100
2025-06-26	T	HMMJ	6.52	6.68	6.52	6.67	0.11	17,144	97	6.66	6.70	6,247	3,202	750	600	25	3,500	1,450			997		200
2025-06-25	T	HMMJ	6.57	6.61	6.54	6.56	-0.07	21,536	88	6.55	6.59	5,364	7,100	3,530	1,300	246	1,700	1,387			605
2025-06-24	T	HMMJ	6.53	6.65	6.53	6.61	0.11	15,577	110	6.61	6.65	5,981	2,300	2,751	600	217	1,400	700			1,084		300	50
2025-06-23	T	HMMJ	6.41	6.53	6.41	6.50	0.01	25,044	129	6.49	6.52	10,557	3,100	3,900	700	83	3,300	1,112			607		500	12
2025-06-20	T	HMMJ	6.58	6.59	6.49	6.49	-0.04	17,243	114	6.50	6.53	8,499	3,950	200	600	130	2,700	200			456		200	50
2025-06-19	T	HMMJ	6.54	6.55	6.51	6.53	-0.06	15,138	72	6.53	6.59	4,928	3,500	4,000		116	1,090	206			696		200	70
2025-06-18	T	HMMJ	6.62	6.62	6.58	6.58	-0.05	6,029	75	6.57	6.61	1,483		2,200		167	900	180			452		400	25
2025-06-17	T	HMMJ	6.71	6.72	6.63	6.63	-0.07	16,556	97	6.62	6.64	8,372	4,200	2,005		81	100	300			1,221
2025-06-16	T	HMMJ	6.80	6.80	6.70	6.70		2,369	55	6.75	6.80	344		600		114		200			184		100	141
2025-06-13	T	HMMJ	6.88	6.88	6.69	6.69	-0.25	17,647	107	6.70	6.74	5,710	1,400	5,401	600	135	1,400	1,600			638		400	17
2025-06-12	T	HMMJ	6.97	6.99	6.90	6.94	-0.09	30,694	130	6.93	6.97	15,452	7,004	3,125		143	3,400	200			635		500
2025-06-11	T	HMMJ	7.01	7.17	7.00	7.03	0.04	29,717	124	6.99	7.02	18,216	3,100	3,650	600	120	1,900	600			763		400	52
2025-06-10	T	HMMJ	7.03	7.04	6.98	6.99		12,804	81	6.98	7.02	7,275	1,900	630	600	66	1,100	700			399
2025-06-09	T	HMMJ	7.01	7.03	6.97	6.99		31,083	128	6.98	7.01	16,676	2,900	2,700	100	87	4,825	1,800			1,205		100
2025-06-06	T	HMMJ	6.80	7.01	6.80	6.99	0.28	31,816	129	7.00	7.04	16,065	4,600	6,268		56	2,300	1,000			789		200	80
2025-06-05	T	HMMJ	6.75	6.83	6.71	6.71	0.03	12,729	76	6.72	6.76	3,011	1,100	4,300	300	145	1,000	1,600			602		500	75
2025-06-04	T	HMMJ	6.65	6.76	6.64	6.685	0.025	17,236	100	6.68	6.71	7,309	2,300	1,200	700	99	1,700	1,800			965			95
2025-06-03	T	HMMJ	6.55	6.70	6.55	6.66	0.11	25,079	110	6.65	6.68	13,771	3,700	826	600		2,800	1,800			593		400
2025-06-02	T	HMMJ	6.70	6.70	6.54	6.55	-0.14	72,690	155	6.55	6.57	39,053	11,201	10,501	600	81	8,800	700			434		1,000
2025-05-30	T	HMMJ	6.76	6.77	6.67	6.69	-0.24	48,056	132	6.69	6.71	30,886	2,500	7,050	600	25	3,400	1,706			381		1,000	61
2025-05-29	T	HMMJ	6.91	7.00	6.91	6.93	0.03	17,444	93	6.93	6.97	8,310	1,800	4,300	600	49	400				798		300
2025-05-28	T	HMMJ	6.86	6.95	6.86	6.91	-0.04	28,177	145	6.90	6.94	12,775	2,600	5,250	600	79	2,663	1,500			2,092		300
2025-05-27	T	HMMJ	6.95	7.02	6.92	6.95	-0.02	37,529	133	6.94	6.98	12,302	4,600	10,500		104	2,000	4,960			1,764		500	13
2025-05-26	T	HMMJ	6.86	6.98	6.86	6.96	0.11	5,946	46	6.95	6.99	2,334	200	2,200	100	66					656		100
2025-05-23	T	HMMJ	6.86	6.895	6.83	6.85	-0.20	13,399	87	6.85	6.88	7,998	1,200	1,700		124	1,200	100			512		200	4
2025-05-22	T	HMMJ	6.99	7.05	6.91	7.00	0.08	37,595	114	6.98	7.02	19,615	6,500	2,900	600	145	5,900	500			748		400	50
2025-05-21	T	HMMJ	6.94	7.17	6.90	6.92	-0.11	11,075	72	6.91	6.97	2,617	1,600	3,300		47	2,082	240			488		300
2025-05-20	T	HMMJ	7.02	7.15	6.96	7.03	-0.04	48,982	231	7.05	7.07	25,493	8,600	4,400		173	7,100	1,500			789		500	50
2025-05-16	T	HMMJ	6.79	7.10	6.79	7.07	0.27	31,692	155	7.07	7.11	15,297	3,800	8,230		330	1,400	100			1,507		300
2025-05-15	T	HMMJ	6.77	6.83	6.69	6.81		19,424	112	6.80	6.83	5,653	2,500	4,900	600	50	3,057	1,200			522		400
2025-05-14	T	HMMJ	6.88	6.89	6.81	6.82	0.03	20,859	105	6.79	6.84	2,291	1,000	12,899		148	2,400	300			1,000		400	50
2025-05-13	T	HMMJ	6.74	6.87	6.74	6.79	-0.02	21,966	115	6.78	6.81	7,724	3,402	4,100	900	486	2,200	1,200			450		200
2025-05-12	T	HMMJ	6.57	6.82	6.57	6.81	0.35	48,173	199	6.78	6.81	26,205	3,000	7,780	2,500	125	5,100	2,030			904		200
2025-05-09	T	HMMJ	6.51	6.61	6.46	6.465	-0.055	6,754	55	6.45	6.49	2,041	250	3,200			512	60			356		100	1
2025-05-08	T	HMMJ	6.41	6.57	6.41	6.52	0.15	96,366	197	6.49	6.53	52,964	15,300	13,730	1,600	175	8,200	1,379			959		1,200	1
2025-05-07	T	HMMJ	6.35	6.47	6.34	6.37	-0.11	65,758	232	6.37	6.41	29,998	14,000	3,625	2,700	128	9,900	1,500			981		2,400	25
2025-05-06	T	HMMJ	6.58	6.61	6.45	6.45	-0.29	65,382	192	6.45	6.48	27,915	10,800	8,662	3,300	131	7,100	5,600			699		400
2025-05-05	T	HMMJ	6.70	6.78	6.68	6.69	-0.08	32,412	126	6.68	6.73	5,541	6,700	9,700	200	63	7,000	1,200			1,110		500
2025-05-02	T	HMMJ	6.76	6.83	6.74	6.76	0.04	23,501	100	6.76	6.82	9,621	3,800	4,225	600	539	2,300	1,000			485			81
2025-05-01	T	HMMJ	6.67	6.79	6.63	6.72	-0.05	25,887	140	6.71	6.79	6,403	5,500	4,010	600	396	5,500	1,025			1,593		100	100
2025-04-30	T	HMMJ	6.62	6.77	6.50	6.77	0.08	27,593	104	6.73	6.78	13,200	1,200	2,100		196	8,300	400			990		900
2025-04-29	T	HMMJ	6.57	6.83	6.57	6.69	0.06	15,398	82	6.69	6.74	1,556	1,900	4,525	300	200	5,925	277			453			50
2025-04-28	T	HMMJ	6.64	6.70	6.57	6.63	-0.01	13,108	68	6.63	6.67	1,879	800	6,300		23	2,700	600			633
2025-04-25	T	HMMJ	6.67	6.77	6.63	6.63	-0.06	34,488	101	6.61	6.65	20,400	4,600	3,900	600	301	2,800	1,200			447		100
2025-04-24	T	HMMJ	6.36	6.71	6.33	6.71	0.35	33,677	149	6.69	6.70	11,360	3,100	5,500		280	3,500	859			8,736			3
2025-04-23	T	HMMJ	6.37	6.47	6.32	6.36	0.12	15,732	84	6.34	6.39	6,025	3,700	1,750		387	2,400	107			963			30
2025-04-22	T	HMMJ	6.14	6.27	6.14	6.24	0.15	36,994	117	6.25	6.30	21,278	1,500	5,500	100	382	6,300	500			379		500	16
2025-04-21	T	HMMJ	6.12	6.14	6.00	6.08	-0.12	9,741	72	6.07	6.13	2,287	1,400	1,600		219	3,002	450			617
2025-04-17	T	HMMJ	6.20	6.25	6.11	6.20	-0.01	16,175	85	6.19	6.24	4,024	500	6,700		200	3,600	100			549
2025-04-16	T	HMMJ	6.08	6.32	6.08	6.21	0.02	34,704	114	6.17	6.22	10,610	6,600	10,700	600	414	4,400	100			1,070
2025-04-15	T	HMMJ	6.06	6.28	6.06	6.19	0.12	14,483	84	6.14	6.20	6,650	1,000	1,300		28	2,700	400			1,010		500	25
2025-04-14	T	HMMJ	6.14	6.17	6.00	6.07	-0.015	15,381	117	6.07	6.13	10,694	500	1,000	200	139	1,100	1,000			630
2025-04-11	T	HMMJ	6.07	6.11	5.93	6.11	0.05	11,643	70	6.04	6.12	1,796	900	4,200	600	377	2,400	700			391			5
2025-04-10	T	HMMJ	6.28	6.28	5.86	6.05	-0.31	14,136	86	6.04	6.09	5,230	100	6,600		726	300	101			890			103
2025-04-09	T	HMMJ	5.90	6.40	5.77	6.36	0.41	26,318	132	6.36	6.42	10,516	2,200	5,900	600	599	3,738	1,630			499			75
2025-04-08	T	HMMJ	6.36	6.40	5.90	5.95	-0.37	36,427	214	5.95	5.99	6,092	7,584	7,626	2,400	772	5,450	3,605			1,943			205
2025-04-07	T	HMMJ	6.19	6.41	6.11	6.32	-0.08	26,308	170	6.31	6.37	7,741	2,615	9,000		526	3,800	400			1,487			15