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
2024-05-01	T	HAD	8.62	8.62	8.62	8.62	-0.05	780	3	8.60	8.65			700		80
2024-04-30	T	HAD	8.60	8.62	8.59	8.62	-0.05	3,214	5	8.56	8.61			600				2,540
2024-04-29	T	HAD	8.60	8.61	8.60	8.61	-0.06	2,542	9	8.60	8.64						700	1,701			140
2024-04-26	T	HAD	8.59	8.62	8.58	8.62	-0.05	5,595	7	8.58	8.63		600	2,500			1,400	1,050			45
2024-04-25	T	HAD	8.60	8.61	8.56	8.56	-0.11	7,705	10	8.55	8.60			6,000				1,705
2024-04-24	T	HAD	8.61	8.61	8.61	8.61	-0.06	2,542	5	8.60	8.64						2,000	501			41
2024-04-23	T	HAD	8.67	8.67	8.64	8.64	-0.02	6,429	9	8.62	8.67	2,000		1,200		78	2,500	500			151
2024-04-22	T	HAD	8.66	8.66	8.66	8.66	0.04	1,905	4	8.62	8.68	1,200						700			5
2024-04-19	T	HAD	8.66	8.67	8.64	8.67	0.05	16,053	20	8.63	8.68		1,200	6,600		56		8,015			182
2024-04-18	T	HAD	8.66	8.66	8.66	8.66	0.04	563	3	8.62	8.67			500
2024-04-17	T	HAD	8.64	8.70	8.62	8.70	0.07	137,418	116	8.64	8.71	38,700	16,800	21,600		3,003	12,100	42,200			414
2024-04-16	T	HAD	8.65	8.65	8.65	8.65	0.02	1,270	2	8.63	8.68			1,200				70
2024-04-15	T	HAD	8.63	8.67	8.63	8.67	-0.03	4,725	10	8.63	8.68	1,201						3,500			24
2024-04-12	T	HAD						11	1	8.69	8.74
2024-04-11	T	HAD	8.65	8.70	8.64	8.70	-0.13	45,573	49	8.64	8.70	9,700	4,300	7,600	69		7,600	16,200			80
2024-04-10	T	HAD	8.70	8.70	8.70	8.70	-0.13	327	6	8.67	8.70	10		300		12		2
2024-04-09	T	HAD	8.79	8.79	8.79	8.79	-0.04	1,477	6	8.75	8.80		400					1,000			76
2024-04-08	T	HAD	8.75	8.75	8.75	8.75	-0.08	273	5	8.71	8.76					70		201
2024-04-05	T	HAD	8.73	8.73	8.73	8.73	-0.10	200	1	8.72	8.78			200
2024-04-04	T	HAD	8.76	8.79	8.76	8.79	-0.04	726	6	8.75	8.80	20		200				500			6
2024-04-03	T	HAD	8.68	8.73	8.68	8.73	-0.10	494	5	8.72	8.76							450			34
2024-04-02	T	HAD						50	1	8.70	8.75
2024-04-01	T	HAD	8.77	8.77	8.77	8.77	-0.06	153	3	8.73	8.77	50		100
2024-03-28	T	HAD						70	1	8.81	8.85	70
2024-03-27	T	HAD	8.80	8.84	8.79	8.84	0.01	5,933	12	8.81	8.85			2,200		117		3,541			75
2024-03-26	T	HAD	8.80	8.83	8.80	8.80	-0.01	2,272	11	8.80	8.84	200		1,400				501			170
2024-03-25	T	HAD	8.81	8.81	8.80	8.80	0.08	1,281	6	8.79	8.84	110						1,100			70
2024-03-22	T	HAD	8.83	8.86	8.82	8.82	0.10	5,839	10	8.82	8.87		1,400				2,500	1,814			125
2024-03-21	T	HAD	8.81	8.83	8.78	8.78	0.06	12,065	17	8.78	8.82	50	1,100	5,300				5,605			10
2024-03-20	T	HAD				8.72				8.79	8.84
2024-03-19	T	HAD						6	3	8.76	8.81					4		1
2024-03-18	T	HAD	8.72	8.78	8.72	8.73		7,257	18	8.72	8.77	200		1,710				5,200			86
2024-03-15	T	HAD	8.73	8.75	8.73	8.75	-0.20	701	6	8.76	8.80	400						300			1
2024-03-14	T	HAD	8.80	8.81	8.76	8.81	-0.14	4,855	12	8.78	8.80						700	3,901			254
2024-03-13	T	HAD	8.88	8.88	8.87	8.87	-0.08	635	5	8.83	8.87					26		600			9
2024-03-12	T	HAD	8.89	8.90	8.84	8.85	-0.10	6,536	11	8.85	8.88		200	2,700				3,517			118
2024-03-11	T	HAD	8.95	8.95	8.95	8.95	0.07	408	4	8.88	8.91	400						1			7
2024-03-08	T	HAD						4	4	8.89	8.92							1
2024-03-07	T	HAD	8.90	8.90	8.86	8.86	-0.02	411	4	8.88	8.90			300		111
2024-03-06	T	HAD	8.89	8.91	8.88	8.91	0.06	841	7	8.87	8.92	300		300		41		100			100
2024-03-05	T	HAD						20	2	8.87	8.91
2024-03-04	T	HAD	8.82	8.84	8.81	8.84	-0.01	3,230	8	8.80	8.85		1,350	1,200			100	522			57
2024-03-01	T	HAD	8.85	8.86	8.82	8.82		7,918	14	8.82	8.86	200		1,500			3,700	2,498			20
2024-02-29	T	HAD	8.82	8.82	8.81	8.82	0.06	1,133	8	8.78	8.84	200	100					720			112
2024-02-28	T	HAD	8.75	8.78	8.75	8.78	0.02	1,820	5	8.76	8.80			1,200		50		570
2024-02-27	T	HAD	8.82	8.82	8.81	8.81	0.05	2,829	8	8.77	8.81			200		21	700	1,768			140
2024-02-26	T	HAD	8.83	8.84	8.83	8.84	0.08	3,816	10	8.80	8.85			3,100		76		575
2024-02-23	T	HAD	8.82	8.83	8.81	8.83	0.07	4,293	7	8.82	8.86			2,300		47		1,946
2024-02-22	T	HAD	8.77	8.77	8.75	8.76	-0.07	3,000	5	8.77	8.81	200	600	1,500				700
2024-02-21	T	HAD	8.79	8.79	8.79	8.79	-0.04	1,270	2	8.76	8.80			1,200				70
2024-02-20	T	HAD	8.81	8.83	8.80	8.83	0.11	14,842	21	8.78	8.83	2,500		7,200		65		4,929			148
2024-02-16	T	HAD	8.77	8.78	8.77	8.78	0.06	1,048	5	8.72	8.79		500					500			27
2024-02-15	T	HAD	8.74	8.78	8.73	8.78	0.06	3,286	11	8.74	8.79			1,400				1,850			5
2024-02-14	T	HAD	8.74	8.77	8.74	8.74	0.02	1,743	7	8.73	8.77			1,200				400			84
2024-02-13	T	HAD	8.73	8.75	8.72	8.72	-0.05	306,458	14	8.68	8.73	7,530	293,428				2,500	3,000
2024-02-12	T	HAD				8.77				8.72	8.78
2024-02-09	T	HAD	8.77	8.78	8.77	8.78	-0.05	227	3	8.74	8.79	100						127
2024-02-08	T	HAD	8.76	8.77	8.76	8.77	-0.06	7,572	10	8.73	8.78			2,500			2,000	3,001			70
2024-02-07	T	HAD	8.79	8.83	8.79	8.83	-0.02	4,113	12	8.78	8.84	500	1,000	1,200				1,389			24
2024-02-06	T	HAD				8.85				8.81	8.86
2024-02-05	T	HAD	8.79	8.81	8.78	8.80	-0.05	5,520	10	8.76	8.81			2,700				2,806			5
2024-02-02	T	HAD	8.84	8.88	8.84	8.88	-0.06	4,681	13	8.85	8.89	3,400	200	300				700			80