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	HAL	19.52	19.59	19.52	19.56	0.08	10,441	39	19.52	19.58	2,950	2,354		900	6	3,600	186			218
2024-05-01	T	HAL	19.41	19.51	19.33	19.41	-0.23	4,209	31	19.38	19.44	500	600	700	800	262	100	835			388
2024-04-30	T	HAL	19.65	19.65	19.52	19.52	-0.21	5,901	35	19.45	19.52	1,129	2,120	400		61	1,000	920			181
2024-04-29	T	HAL	19.73	19.76	19.67	19.72	0.05	10,650	49	19.70	19.77	3,003	1,773	1,200	1,400	180	600	2,010			200
2024-04-26	T	HAL	19.67	19.72	19.65	19.68	0.25	15,385	51	19.67	19.72	5,991	4,100	400	1,100	198	2,100	601			197
2024-04-25	T	HAL	19.44	19.67	19.41	19.67	0.07	6,262	39	19.63	19.69	1,530	800	1,600	300	340	1,300	200			136
2024-04-24	T	HAL	19.64	19.65	19.57	19.60	0.11	44,064	60	19.56	19.63	32,485	1,085	3,500	400	268	3,947	1,310			338
2024-04-23	T	HAL	19.65	19.68	19.65	19.68	0.19	2,733	28	19.61	19.68	60	300	861		195	800	117			188
2024-04-22	T	HAL	19.51	19.58	19.48	19.53	0.04	14,371	49	19.51	19.57	172	1,400	1,900	400	353	8,700	886			466
2024-04-19	T	HAL	19.54	19.54	19.49	19.51	0.15	6,700	42	19.45	19.55	465	924	2,700	1,800	156		40			567
2024-04-18	T	HAL	19.43	19.47	19.34	19.41	0.04	13,742	39	19.38	19.43	743	9,544	1,300	300	71	600	464			486
2024-04-17	T	HAL	19.49	19.49	19.37	19.37	-0.13	98,487	92	19.33	19.40	17,596	5,117	6,900	57,500	152	6,200	3,398			366
2024-04-16	T	HAL	19.47	19.52	19.35	19.50		6,047	47	19.43	19.50	724	1,600	2,000		354	1,000	50			165
2024-04-15	T	HAL	19.73	19.79	19.45	19.52	-0.11	12,507	65	19.50	19.56	3,971	300	1,800	2,000	355	700	3,009			109
2024-04-12	T	HAL	19.84	19.87	19.62	19.62	-0.24	16,771	55	19.64	19.70	6,467	2,327		1,900	128	2,900	2,301			226
2024-04-11	T	HAL	19.92	19.92	19.75	19.83	-0.05	10,848	43	19.78	19.85	7,205	300	400		135	1,944	558			173
2024-04-10	T	HAL	19.82	19.91	19.82	19.91	-0.01	8,754	62	19.86	19.93	2,695	1,200	301	1,600	9	800	1,312			680
2024-04-09	T	HAL	19.93	19.95	19.90	19.93	0.02	9,545	46	19.93	19.99	5,297	300	700	1,400	57	400	1,105			104
2024-04-08	T	HAL	19.89	19.91	19.87	19.91	0.04	28,925	56	19.89	19.96	21,477	310	1,700	1,200	174	1,400	1,623			378
2024-04-05	T	HAL	19.80	19.95	19.80	19.89	0.07	8,920	56	19.89	19.96	4,847	906	1,000	900	194		442			397
2024-04-04	T	HAL	19.83	19.83	19.73	19.74	-0.02	7,222	51	19.75	19.81	2,893	400	700	1,200	179	900	497			279
2024-04-03	T	HAL	19.74	19.83	19.74	19.80	0.06	6,219	58	19.76	19.82	626	1,100	1,112	1,400	311	100	1,002			309
2024-04-02	T	HAL	19.75	19.78	19.70	19.76	-0.05	12,466	65	19.74	19.80	1,556	1,300	1,800	1,800	60	1,600	3,391			451
2024-04-01	T	HAL	19.83	19.83	19.76	19.81	-0.04	9,517	69	19.80	19.86	2,954	1,107	2,600	1,000	113	200	808			521
2024-03-28	T	HAL	19.79	19.85	19.79	19.84	0.11	4,566	45	19.78	19.85	592	100	1,071	400	175	1,400	505			245
2024-03-27	T	HAL	19.60	19.79	19.60	19.79	-0.01	16,767	56	19.76	19.82	8,964	2,200	2,400		180	300	2,401			167
2024-03-26	T	HAL	19.79	19.83	19.76	19.76	-0.03	16,718	57	19.71	19.79	6,469	2,000	1,100	1,100	98	2,200	3,086			194
2024-03-25	T	HAL	19.81	19.82	19.78	19.79	0.01	15,789	63	19.75	19.82	4,318	736	3,200	1,300	89	700	4,934			80
2024-03-22	T	HAL	19.90	19.90	19.76	19.78	-0.16	43,174	49	19.75	19.83	786	39,094	1,080	800	159	802	233			201
2024-03-21	T	HAL	19.84	19.96	19.84	19.94	0.14	13,382	54	19.85	19.93	7,666	1,402	1,400	700	100	2,000	23			66
2024-03-20	T	HAL	19.78	19.82	19.74	19.82	0.02	7,108	59	19.80	19.86	498	1,200	2,161	600	448	400	1,391			291
2024-03-19	T	HAL	19.72	19.82	19.72	19.79	0.10	5,549	39	19.74	19.81	3,147	400	300	900	83		506			75
2024-03-18	T	HAL	19.73	19.73	19.63	19.69	0.01	24,271	89	19.66	19.73	5,522	3,611	3,900	1,200	279	5,900	3,588			177
2024-03-15	T	HAL	19.57	19.69	19.57	19.68	0.12	10,143	62	19.62	19.69	1,644	700	3,374		178	1,515	2,302			295
2024-03-14	T	HAL	19.58	19.62	19.56	19.61	-0.09	6,034	46	19.60	19.66	1,163	1,300	1,300	200	136	1,100	201			45
2024-03-13	T	HAL	19.72	19.75	19.69	19.70	0.03	14,018	80	19.64	19.70	3,407	1,700	3,174	300	325	1,400	2,970			525
2024-03-12	T	HAL	19.62	19.68	19.61	19.66	0.08	15,119	72	19.64	19.70	6,685	2,192		1,600	96	1,900	2,151			375
2024-03-11	T	HAL	19.54	19.60	19.50	19.60		9,791	70	19.56	19.62	5,262	1,120	200	1,200	232	1,100	137			301
2024-03-08	T	HAL	19.69	19.69	19.57	19.62	-0.05	7,344	61	19.60	19.64	2,208	800	1,845	500	172	200	983			524
2024-03-07	T	HAL	19.55	19.69	19.55	19.67	0.15	5,600	40	19.65	19.71	2,255	300	800	100	123	100	1,536			263
2024-03-06	T	HAL	19.50	19.57	19.50	19.52	0.10	8,416	55	19.50	19.57	718	1,400	1,000	700	250	2,700	1,268			314
2024-03-05	T	HAL	19.45	19.46	19.39	19.43	0.04	36,620	87	19.40	19.45	19,750	5,600	4,400	1,600	388	3,500	1,279			49
2024-03-04	T	HAL	19.38	19.44	19.38	19.39	-0.02	18,699	95	19.37	19.44	7,610	2,300	1,785	700	170	4,500	1,221			205
2024-03-01	T	HAL	19.28	19.44	19.28	19.42	0.17	12,742	75	19.39	19.45	3,794	2,721	1,100	1,500	220	1,400	1,698			178
2024-02-29	T	HAL	19.27	19.29	19.22	19.29	0.05	12,973	73	19.25	19.31	1,805	1,634	5,000	1,500	151	1,500	767			288
2024-02-28	T	HAL	19.27	19.29	19.21	19.23	-0.04	7,475	51	19.19	19.26	2,404	700	1,000	1,100	282	1,200	402			209
2024-02-27	T	HAL	19.25	19.27	19.21	19.27	0.03	16,458	72	19.24	19.29	5,936	1,900	3,400	500	137	3,100	978			406
2024-02-26	T	HAL	19.26	19.32	19.20	19.24	-0.09	57,741	75	19.21	19.27	5,152	1,900	1,200	46,421	118	1,500	624			328
2024-02-23	T	HAL	19.25	19.35	19.25	19.31	0.06	10,353	64	19.30	19.34	3,304	1,512	215	1,400	125	1,600	1,373			608
2024-02-22	T	HAL	19.13	19.26	19.13	19.25	0.15	26,333	96	19.21	19.26	14,970	4,500	1,200		271	3,300	1,445			341
2024-02-21	T	HAL	19.00	19.10	19.00	19.10	0.10	21,491	82	19.06	19.12	5,129	3,474	3,600	2,500	413	2,600	3,341			96
2024-02-20	T	HAL	18.94	19.07	18.94	19.02	0.02	15,564	114	18.98	19.05	6,520	2,900	2,300	600	390	1,000	1,134			571
2024-02-16	T	HAL	18.90	19.05	18.90	19.00	0.07	7,026	56	18.97	19.04	2,582	477	1,300	1,100	265		621			237
2024-02-15	T	HAL	18.69	18.95	18.69	18.92	0.29	7,385	59	18.89	18.93	2,254	300	800	100	151	700	2,124			453
2024-02-14	T	HAL	18.51	18.68	18.51	18.67	0.28	13,298	65	18.65	18.71	5,457	1,800	2,100	500	170	1,700	1,087			206
2024-02-13	T	HAL	18.58	18.58	18.29	18.41	-0.30	46,601	94	18.39	18.46	4,197	1,648	4,500	3,400	281	28,447	3,144			706
2024-02-12	T	HAL	18.62	18.77	18.62	18.71	0.08	12,279	86	18.69	18.75	7,980	1,240	730	600	331	400	176			171
2024-02-09	T	HAL	18.61	18.65	18.58	18.65	0.05	25,357	83	18.61	18.67	11,720	2,435	3,324	100	329	6,785	374			224
2024-02-08	T	HAL	18.62	18.63	18.51	18.61	-0.11	8,566	51	18.58	18.64	1,817	2,000	800	900	133	1,100	1,352			327
2024-02-07	T	HAL	18.69	18.72	18.66	18.68	-0.02	9,786	64	18.67	18.71	2,977	1,400	2,700	600	234	100	1,407			199
2024-02-06	T	HAL	18.69	18.72	18.65	18.71	0.06	11,821	69	18.67	18.73	5,234	400	1,504	1,000	584	1,000	1,622			226
2024-02-05	T	HAL	18.78	18.78	18.63	18.64	-0.19	12,056	77	18.59	18.65	3,844	720	1,700	600	345	818	3,682			160