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
2024-05-02	T	HAF	7.10	7.14	7.08	7.12	0.04	16,642	73	7.11	7.15	10,515	600	3,700	300			1,301			169
2024-05-01	T	HAF	7.08	7.08	7.08	7.08		8,210	3	7.07	7.12	200					8,000	10
2024-04-30	T	HAF	7.11	7.12	7.08	7.09	0.01	20,363	22	7.07	7.12	4,460	300	2,800			2,500	10,146			156
2024-04-29	T	HAF	7.09	7.09	7.08	7.08	-0.06	3,069	15	7.07	7.12	606		1,200	600		400	201			61
2024-04-26	T	HAF	7.14	7.15	7.14	7.15	0.02	8,193	20	7.10	7.16	298	500	2,000		85		5,301			8
2024-04-25	T	HAF	7.13	7.14	7.13	7.14	-0.01	2,810	16	7.09	7.14	206						2,501			68
2024-04-24	T	HAF	7.12	7.16	7.10	7.15	-0.01	14,972	65	7.13	7.16	6,800	1,200		900		1,500	4,501			71
2024-04-23	T	HAF	7.15	7.17	7.14	7.16		13,190	65	7.15	7.17	9,400	400			1		3,311			78
2024-04-22	T	HAF	7.17	7.17	7.13	7.16	0.01	17,075	51	7.15	7.17	13,900		200			1,500	1,400			73
2024-04-19	T	HAF	7.15	7.16	7.12	7.15	0.05	13,444	23	7.11	7.15	2,300		2,700		7	2,100	6,036			301
2024-04-18	T	HAF	7.14	7.15	7.09	7.11		6,937	20	7.09	7.14	500	200	5,000	200		100	800			62
2024-04-17	T	HAF	7.14	7.14	7.10	7.11	-0.03	7,972	47	7.10	7.13	4,711		100	300	54	500	2,200			105
2024-04-16	T	HAF	7.14	7.14	7.11	7.14	-0.02	2,621	17	7.12	7.15	1,128	600					800			92
2024-04-15	T	HAF	7.16	7.16	7.16	7.16	-0.04	2,076	17	7.14	7.17	800		210				902			45
2024-04-12	T	HAF	7.19	7.21	7.17	7.17	0.01	10,186	31	7.16	7.19	1,500	500	1,700	200		200	5,800			236
2024-04-11	T	HAF	7.17	7.18	7.16	7.18	-0.01	8,046	25	7.16	7.19	2,300	500	200	200	99	200	4,266			258
2024-04-10	T	HAF	7.21	7.21	7.17	7.17	-0.08	9,560	33	7.16	7.20	3,701	200	600		47		4,801			136
2024-04-09	T	HAF	7.24	7.25	7.24	7.25	0.03	21,587	33	7.21	7.26	1,000	1,600	8,300	500	70	2,500	7,401			196
2024-04-08	T	HAF	7.23	7.23	7.20	7.22	-0.01	7,496	21	7.19	7.23	1,193		6,200				71			2
2024-04-05	T	HAF	7.40	7.40	7.20	7.24	-0.03	33,003	56	7.19	7.24	30,629	400	300		38		1,300			250
2024-04-04	T	HAF	7.25	7.27	7.25	7.27	0.04	21,274	26	7.25	7.28	4,900	3,400	2,500			2,500	7,894			42
2024-04-03	T	HAF	7.23	7.24	7.23	7.23	-0.02	14,422	56	7.23	7.24	10,050	600	2,400				1,300			37
2024-04-02	T	HAF	7.25	7.25	7.23	7.25		18,913	37	7.23	7.26	3,000	1,000	2,600			2,500	9,600			213
2024-04-01	T	HAF	7.23	7.25	7.23	7.25	-0.03	997	6	7.25	7.27	300		600				81
2024-03-28	T	HAF	7.28	7.29	7.28	7.29		2,796	14	7.24	7.29	200				50		2,400			136
2024-03-27	T	HAF	7.34	7.34	7.25	7.29	0.03	44,238	53	7.24	7.31	8,642	6,600	9,000	100		9,400	10,100			195
2024-03-26	T	HAF	7.27	7.31	7.26	7.30	0.04	10,867	34	7.25	7.31	2,500	100	5,800				2,278			30
2024-03-25	T	HAF	7.26	7.30	7.26	7.26	0.01	20,731	65	7.25	7.30	4,435	3,100	7,500	800			4,400			266
2024-03-22	T	HAF	7.30	7.30	7.27	7.27	0.02	2,004	8	7.27	7.31		500	1,200	100			142
2024-03-21	T	HAF	7.29	7.30	7.23	7.28	0.02	12,075	26	7.25	7.30	610		7,800			100	3,390			120
2024-03-20	T	HAF	7.26	7.27	7.26	7.26	0.01	1,237	12	7.23	7.28	900						101			107
2024-03-19	T	HAF	7.26	7.26	7.26	7.26	0.01	162	5	7.23	7.27							102			50
2024-03-18	T	HAF	7.25	7.26	7.22	7.24	-0.01	6,014	21	7.21	7.26	200	100	3,400	600	3		1,501			98
2024-03-15	T	HAF	7.25	7.26	7.22	7.25	-0.01	3,013	16	7.21	7.26	200	100	200		1	100	2,200			137
2024-03-14	T	HAF	7.26	7.27	7.26	7.27	-0.01	1,033	11	7.23	7.26	400	100		100		300	101			32
2024-03-13	T	HAF	7.28	7.28	7.28	7.28	0.01	3,940	29	7.28	7.29	3,200			400			200			80
2024-03-12	T	HAF	7.28	7.29	7.24	7.28	-0.02	8,126	24	7.24	7.28	535	300	3,000	600		1,800	1,735			101
2024-03-11	T	HAF	7.28	7.30	7.28	7.30	0.01	12,599	22	7.25	7.30	3,000	100	2,500			2,500	4,200			155
2024-03-08	T	HAF	7.29	7.30	7.28	7.29	0.01	2,702	21	7.28	7.29	1,096					100	1,401
2024-03-07	T	HAF	7.28	7.29	7.28	7.28		1,933	12	7.26	7.28	100				38		1,601			93
2024-03-06	T	HAF	7.27	7.29	7.27	7.28	0.02	11,560	15	7.23	7.30	2,777	1,200	4,100			3,100	338			2
2024-03-05	T	HAF	7.26	7.26	7.22	7.26	0.02	6,943	18	7.21	7.27	1,700		3,200		180		1,801
2024-03-04	T	HAF	7.20	7.24	7.18	7.24	0.01	7,228	44	7.20	7.25	2,700		1,300	700	79		2,300			113
2024-03-01	T	HAF	7.25	7.25	7.21	7.23	0.02	11,895	36	7.19	7.24	2,186		4,300		40	1,700	3,400			239
2024-02-29	T	HAF	7.20	7.22	7.20	7.22	0.02	7,286	25	7.18	7.23	2,550	300			34	800	3,600			2
2024-02-28	T	HAF	7.20	7.20	7.20	7.20	-0.04	7,604	4	7.18	7.20	7,500						44			60
2024-02-27	T	HAF	7.24	7.25	7.24	7.25	0.02	2,114	9	7.19	7.24	200		1,000				830			84
2024-02-26	T	HAF	7.20	7.24	7.20	7.24	0.01	3,357	21	7.20	7.25	200	400	700	100	6	400	1,421			129
2024-02-23	T	HAF	7.23	7.24	7.23	7.24	0.01	1,569	8	7.19	7.25			1,500		3		62
2024-02-22	T	HAF	7.23	7.24	7.23	7.23		32,429	56	7.22	7.25	7,800	5,000	2,500			7,500	9,400			189
2024-02-21	T	HAF	7.24	7.24	7.20	7.24	0.03	6,109	14	7.20	7.24	232		4,900				946			31
2024-02-20	T	HAF	7.20	7.24	7.18	7.21	-0.01	10,895	41	7.21	7.24	3,000	1,000	3,100	100	228	300	2,800			285
2024-02-16	T	HAF	7.22	7.22	7.19	7.22	0.03	2,314	13	7.18	7.23	234	200	1,000		1		801
2024-02-15	T	HAF	7.15	7.23	7.15	7.22		4,218	17	7.20	7.24	400	300	2,000	900	22		545			47
2024-02-14	T	HAF	7.21	7.22	7.17	7.18	-0.02	6,409	17	7.17	7.23	1,600		1,500	300	10		2,800			160
2024-02-13	T	HAF	7.21	7.21	7.20	7.21	-0.02	12,436	34	7.16	7.21	5,900	500	1,300	200			4,400			46
2024-02-12	T	HAF	7.30	7.30	7.23	7.25	0.03	18,366	43	7.20	7.26	9,405	1,800				5,300	1,600			77
2024-02-09	T	HAF	7.34	7.34	7.20	7.22	-0.04	16,551	50	7.20	7.23	12,231	200		100		3,400	501			118
2024-02-08	T	HAF	7.26	7.26	7.26	7.26	0.04	1,790	7	7.25	7.27	200		1,500				1			47
2024-02-07	T	HAF	7.22	7.27	7.22	7.23	-0.02	3,385	10	7.22	7.28	100	1,000		1,000	29		1,100			153
2024-02-06	T	HAF	7.40	7.40	7.25	7.27	0.02	10,938	12	7.22	7.28	7,738					2,100	1,100
2024-02-05	T	HAF	7.23	7.27	7.23	7.26	-0.03	35,986	65	7.21	7.26	5,900	4,800	7,400	100		13,500	4,147			45