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
2024-05-03	T	HAZ	33.43	33.54	33.31	33.48	0.39	9,696	75	33.28	33.55	829	1,800	2,119	500	267		437			3,345			50
2024-05-02	T	HAZ	33.12	33.20	33.03	33.08	-0.09	35,259	124	33.00	33.27	7,924	1,800	3,050	13,000	782	6,600	83			1,638
2024-05-01	T	HAZ	33.15	33.50	33.15	33.17	-0.43	30,096	140	33.00	33.19	4,254	3,317	5,775	12,000	467	100	396			3,667
2024-04-30	T	HAZ	33.55	33.70	33.43	33.57	0.05	61,123	199	33.40	33.57	12,431	6,200	5,700	20,200	886	6,200	1,551			7,210			39
2024-04-29	T	HAZ	33.52	33.61	33.47	33.61	-0.02	25,109	127	33.49	33.62	4,872	1,800	3,800	2,700	501	1,600	1,521			5,108
2024-04-26	T	HAZ	33.57	33.64	33.56	33.63	0.11	30,477	138	33.52	33.64	3,701	4,668	4,600	10,200	531	400	1,236			2,987
2024-04-25	T	HAZ	33.25	33.52	33.24	33.49	-0.01	24,590	121	33.37	33.53	3,944	4,600	2,334	3,500	337	1,700	303			7,509
2024-04-24	T	HAZ	33.54	33.54	33.34	33.53	0.10	48,973	153	33.45	33.55	5,176	7,448	19,596	7,200	472	2,200	4,210			2,281
2024-04-23	T	HAZ	33.35	33.43	33.21	33.43	0.23	51,209	182	33.32	33.45	5,687	1,200	10,200	8,200	859	15,650	167			7,661
2024-04-22	T	HAZ	33.15	33.34	33.06	33.20	0.10	44,555	147	33.12	33.24	7,911	3,000	3,300	10,100	496	6,400	1,188			10,119			10
2024-04-19	T	HAZ	33.09	33.19	32.98	33.10	0.02	39,507	144	33.01	33.18	8,432	5,615	7,000	6,300	381	4,600	309			5,900
2024-04-18	T	HAZ	33.22	33.23	33.04	33.07	-0.10	25,178	101	32.98	33.09	1,970	998	6,700	5,100	353	100	38			9,697
2024-04-17	T	HAZ	33.37	33.38	33.13	33.23	-0.32	22,435	96	33.12	33.29	3,284	1,500	8,308	5,600	503	400	1,673			693
2024-04-16	T	HAZ	33.54	33.58	33.37	33.48	0.11	51,041	152	33.37	33.51	3,448	5,000	9,200	8,200	642	14,803	1,204			8,319
2024-04-15	T	HAZ	33.65	33.83	33.32	33.39	-0.21	19,252	93	33.30	33.40	2,810	7,200	2,300	4,000	645		339			977
2024-04-12	T	HAZ	33.61	33.75	33.52	33.62	-0.17	20,943	109	33.42	33.65	4,395	300	1,900	3,300	642	4,500	755			4,926
2024-04-11	T	HAZ	33.68	33.83	33.56	33.79	0.18	15,567	81	33.72	33.83	1,919	2,800	1,400	2,500	332	400	668			3,890			25
2024-04-10	T	HAZ	33.54	33.63	33.47	33.61	0.10	15,070	109	33.53	33.64	1,821	1,300	3,600	3,800	439	100	254			3,248
2024-04-09	T	HAZ	33.76	33.76	33.45	33.62	0.01	13,449	95	33.53	33.65	1,139	681	5,553	2,100	628	1,600	41			1,039
2024-04-08	T	HAZ	33.68	33.68	33.58	33.61	0.06	11,025	98	33.55	33.65	1,567	533	904	2,200	590		927			2,760
2024-04-05	T	HAZ	33.59	33.69	33.48	33.62	0.31	31,007	124	33.53	33.67	2,479	408	3,940	18,500	420	1,700	112			2,988			13
2024-04-04	T	HAZ	33.67	33.67	33.29	33.31	-0.24	48,537	183	33.30	33.34	4,145	10,244	15,000	7,900	769	4,300	2,186			2,965
2024-04-03	T	HAZ	33.60	33.62	33.46	33.55	-0.05	28,801	135	33.46	33.58	2,921	4,200	6,759	4,500	575		373			8,069
2024-04-02	T	HAZ	33.65	33.65	33.44	33.61	-0.21	25,680	131	33.54	33.64	6,087	2,989	4,600	8,900	795	400	676			717
2024-04-01	T	HAZ	33.85	33.94	33.76	33.82	-0.04	14,995	77	33.78	33.88	4,904	1,230	2,230	800	314	600	73			4,761			25
2024-03-28	T	HAZ	33.84	33.88	33.77	33.86	0.08	22,146	119	33.81	33.91	5,502	5,200	1,422	3,000	736	1,200	95			4,710			77
2024-03-27	T	HAZ	33.88	33.95	33.74	33.95	0.15	22,391	91	33.80	33.98	4,180	3,300	4,000	6,600	447	1,300	1,696			545
2024-03-26	T	HAZ	33.94	33.94	33.80	33.80	-0.07	10,253	78	33.71	33.84	2,081	400	1,200	2,200	355	1,100	104			2,500
2024-03-25	T	HAZ	34.03	34.03	33.86	33.87	-0.20	30,812	137	33.84	33.92	6,595	5,826	5,330	7,800	655	1,800	41			2,325
2024-03-22	T	HAZ	34.05	34.12	34.00	34.07	0.10	29,008	132	34.01	34.11	5,285	8,922	2,700	4,400	434	1,800	1,062			3,375			52
2024-03-21	T	HAZ	34.08	34.17	33.96	34.05	0.12	42,089	164	33.95	34.06	10,505	3,517	4,600	11,000	328	2,400	2,174			5,632
2024-03-20	T	HAZ	33.91	34.01	33.81	33.97	0.14	78,591	190	33.92	33.97	9,227	12,328	23,425	20,400	375	900	5,840			5,341			176
2024-03-19	T	HAZ	33.85	33.88	33.80	33.87	0.15	12,462	90	33.81	33.91	2,751	2,313	2,016	2,600	620	300	813			776
2024-03-18	T	HAZ	33.56	33.76	33.56	33.67	0.05	12,409	81	33.57	33.69	534	3,420	1,900	2,000	569	100	307			3,470
2024-03-15	T	HAZ	33.69	33.69	33.54	33.65	-0.19	26,337	119	33.58	33.67	5,779	4,700	5,778	4,500	735	1,400	198			2,558
2024-03-14	T	HAZ	33.75	33.84	33.66	33.84	0.13	32,311	121	33.76	33.85	3,995	2,600	4,600	11,200	138	1,000	1,950			6,461
2024-03-13	T	HAZ	33.82	33.82	33.64	33.71	-0.07	33,263	141	33.59	33.75	4,170	2,100	4,192	14,373	908	900	1,216			4,979
2024-03-12	T	HAZ	33.60	33.79	33.56	33.78	0.29	42,403	93	33.71	33.82	703	31,181	4,000	2,900	648		81			2,744
2024-03-11	T	HAZ	33.52	33.52	33.31	33.44	-0.09	20,305	115	33.40	33.54	2,315	1,200	1,900	5,700	461	1,100	255			5,324			52
2024-03-08	T	HAZ	33.84	33.84	33.50	33.53	-0.32	23,287	139	33.51	33.56	2,709	578	3,300	8,800	741	300	1,039			5,659
2024-03-07	T	HAZ	33.61	33.90	33.61	33.88	0.29	19,310	125	33.79	33.90	1,877	2,200	1,185	6,900	622	800	1,824			3,509			75
2024-03-06	T	HAZ	33.77	33.77	33.50	33.61	0.02	28,694	139	33.51	33.70	2,777	100	5,020	11,100	947	1,200	568			5,173
2024-03-05	T	HAZ	33.72	33.72	33.42	33.53	-0.23	27,454	137	33.42	33.56	2,809	1,400	5,000	7,700	1,023	100	937			7,783			76
2024-03-04	T	HAZ	33.81	33.86	33.73	33.76	0.04	17,202	127	33.76	33.82	5,344	1,179	2,875	1,800	541	1,000	212			3,319
2024-03-01	T	HAZ	33.59	33.78	33.55	33.78	0.32	24,257	135	33.70	33.82	6,051	698	2,700	8,200	842	1,200	2,039			1,919			268
2024-02-29	T	HAZ	33.47	33.55	33.30	33.55	0.17	31,915	110	33.42	33.56	7,301	4,846	3,600	3,700	388	3,900	1,440			5,919			180
2024-02-28	T	HAZ	33.59	33.59	33.33	33.38	-0.03	31,321	129	33.36	33.59	3,223	4,629	6,000	10,400	1,203	2,300	1,524			709			926
2024-02-27	T	HAZ	33.39	33.44	33.30	33.44	0.02	32,385	129	33.36	33.48	5,178	4,590	3,663	4,100	769	8,240	1,281			2,164			2,300
2024-02-26	T	HAZ	33.54	33.54	33.39	33.42	-0.03	25,956	115	33.35	33.46	6,052	7,800	4,841	1,500	635	200	389			4,171			295
2024-02-23	T	HAZ	33.38	33.48	33.34	33.46	0.15	54,269	167	33.43	33.49	12,318	285	9,270	16,100	521	7,000	1,310			6,841
2024-02-22	T	HAZ	33.07	33.39	33.07	33.34	0.40	18,534	127	33.28	33.37	2,150	5,448	2,500	4,300	833	800	969			1,063
2024-02-21	T	HAZ	32.74	32.94	32.67	32.94	0.11	33,089	148	32.83	32.99	9,991	6,136	5,905	5,300	738	2,400	1,459			829
2024-02-20	T	HAZ	32.87	32.87	32.69	32.83	0.05	29,447	194	32.76	32.84	5,525	2,000	6,711	9,400	655	3,600	652			618
2024-02-16	T	HAZ	32.68	32.90	32.68	32.75	0.04	23,270	94	32.67	32.78	8,031	6,789	1,300	2,800	416	2,900	156			817
2024-02-15	T	HAZ	32.70	32.75	32.60	32.75	0.13	17,231	105	32.68	32.79	5,511	300	4,500	1,000	856	3,300	328			1,142
2024-02-14	T	HAZ	32.62	32.64	32.41	32.64	0.12	30,400	125	32.55	32.69	8,066	7,169	3,000	5,200	373	2,600	2,904			744
2024-02-13	T	HAZ	32.42	32.57	32.31	32.52		24,012	138	32.39	32.56	7,806	5,517	4,558	3,100	409	800	78			1,379
2024-02-12	T	HAZ	32.72	32.72	32.45	32.53	-0.09	25,610	129	32.48	32.57	10,163	1,725	8,932	1,800	784	700	592			715
2024-02-09	T	HAZ	32.50	32.66	32.50	32.62	0.09	20,803	99	32.56	32.66	4,765	7,100	1,300	4,400	860	1,300	282			515
2024-02-08	T	HAZ	32.48	32.56	32.41	32.56	0.10	51,593	129	32.44	32.57	8,592	4,400	4,200	5,397	692	19,235	1,230			6,021			400
2024-02-07	T	HAZ	32.27	32.49	32.27	32.47	0.12	28,653	117	32.41	32.50	5,394	4,200	3,700	1,900	618		2,683			9,812			38
2024-02-06	T	HAZ	32.46	32.46	32.29	32.41	-0.04	27,303	105	32.33	32.44	3,006	6,335	2,300	300	331	6,428	2			3,991			600
2024-02-05	T	HAZ	32.33	32.48	32.24	32.45	0.02	18,132	96	32.40	32.48	1,117	1,031	10,482	1,400	493	200	490			1,827			965