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
2024-05-15	T	HBD	7.98	8.01	7.79	7.80	-0.20	25,817	33	7.77	7.81	11,810	200	200	7,500	77	2,300	700			1,313			1,577
2024-05-14	T	HBD	8.05	8.05	8.00	8.00	-0.13	4,431	12	7.98	8.02	1,100	1,000		1,600	525		100			104
2024-05-13	T	HBD	8.14	8.15	8.12	8.13	0.24	13,749	18	8.10	8.14	11,100	2,200				200	1			50
2024-05-10	T	HBD	7.92	7.95	7.89	7.94	-0.245	3,892	35	7.91	7.97	1,210		800			1,400				264
2024-05-09	T	HBD	8.16	8.185	8.08	8.09	-0.22	20,782	24	8.06	8.10	613	4,300	1,500			2,500	2,900			150
2024-05-08	T	HBD	8.29	8.34	8.28	8.34	0.05	19,510	23	8.29	8.35	12,800	2,800	1,400			2,400				4
2024-05-07	T	HBD	8.23	8.29	8.23	8.29	0.09	4,451	16	8.26	8.30	700	1,400		900	99	100	1,000			120
2024-05-06	T	HBD	8.19	8.23	8.15	8.20	-0.18	17,554	39	8.18	8.22	11,529	1,100		600		2,300	500			200			1,000
2024-05-03	T	HBD	8.38	8.52	8.36	8.36	-0.035	37,878	48	8.35	8.40	21,426	1,000	800	600		8,800	5,100			52
2024-05-02	T	HBD	8.43	8.47	8.31	8.31	0.15	13,561	20	8.31	8.37	5,010		500			100	100			6,301			500
2024-05-01	T	HBD	8.34	8.37	8.16	8.28	-0.13	17,464	48	8.26	8.32	8,325	5,200	400		744	1,800	500			240
2024-04-30	T	HBD	8.33	8.44	8.33	8.44	0.32	27,753	42	8.43	8.45	15,227	3,700	1,500	800		800	5,200			270			100
2024-04-29	T	HBD	8.12	8.14	8.07	8.14	0.05	4,933	28	8.10	8.14	1,100	300				200	1,400			1,235			300
2024-04-26	T	HBD	8.16	8.16	8.08	8.08	-0.04	16,588	27	8.07	8.10	900	6,900	400	1,200		2,900	3,700			384
2024-04-25	T	HBD	8.22	8.24	8.08	8.14	0.015	35,120	38	8.10	8.15	9,028	8,700	1,000	3,000	1,000	5,500	6,600			85
2024-04-24	T	HBD	8.23	8.23	8.11	8.22	0.06	3,737	15	8.21	8.28	3,205		106			300	100			21
2024-04-23	T	HBD	8.22	8.23	8.14	8.17	0.025	22,265	37	8.18	8.21	10,501	5,200	500	400	354	2,400	2,400			135			300
2024-04-22	T	HBD	8.11	8.17	8.05	8.15	0.42	27,078	72	8.11	8.15	5,550	2,800	5,500	5,600	164	2,300	400			3,881			450
2024-04-19	T	HBD	7.775	7.82	7.68	7.73	-0.09	11,819	42	7.73	7.78	5,925		1,500	800		1,700	301			461			450
2024-04-18	T	HBD	7.84	7.88	7.78	7.82	0.08	30,211	60	7.80	7.84	12,200	3,300	2,800	1,200		7,400	900			1,440
2024-04-17	T	HBD	7.76	7.88	7.76	7.88	0.14	5,437	12	7.85	7.89		2,000	500	600			2,300			19
2024-04-16	T	HBD	7.83	7.88	7.72	7.74	-0.11	14,994	29	7.72	7.76	6,400	400	100		50	3,100	4,700			30
2024-04-15	T	HBD	7.98	8.15	7.75	7.76	-0.28	22,483	35	7.74	7.78	2,302	7,800	2,300	5,300	90	2,300	102			38			100
2024-04-12	T	HBD	7.70	8.11	7.45	8.04	-0.06	48,030	121	8.01	8.06	13,402	7,200	5,500	2,400	429	4,300	9,300			4,702			200
2024-04-11	T	HBD	8.04	8.10	7.83	7.84	-0.31	17,932	23	7.81	7.86	375	600	2,300	13,500	40	600	400			51
2024-04-10	T	HBD	8.19	8.19	7.98	8.15	0.15	25,711	26	8.11	8.16	12,740	6,200	2,000			2,900	1,700			99
2024-04-09	T	HBD	7.96	8.04	7.90	8.00	-0.07	15,430	45	7.97	8.01	3,819	400	2,300	2,800	50	2,200	3,400			131			100
2024-04-08	T	HBD	8.12	8.20	8.07	8.07	-0.11	21,714	40	8.05	8.09	15,677	1,600	400	2,100	75	500	300			607			200
2024-04-05	T	HBD	8.39	8.39	8.14	8.18	-0.19	54,843	87	8.15	8.19	25,590	5,700	200	2,000	1,225	5,800	11,684			1,454			800
2024-04-04	T	HBD	8.43	8.44	8.32	8.37	0.02	42,056	59	8.43	8.47	12,060	3,100	400	200	146	10,600	14,002			1,119
2024-04-03	T	HBD	8.54	8.54	8.35	8.35	-0.15	22,518	43	8.34	8.37	12,500	1,600		400	375	1,700	4,601			1,301
2024-04-02	T	HBD	8.64	8.66	8.50	8.50	-0.28	26,559	43	8.48	8.53	10,980	3,900	200	100	50	1,900	6,800			62			2,400
2024-04-01	T	HBD	8.66	8.87	8.66	8.78	-0.13	18,438	30	8.75	8.79	7,325	800	2,000	2,400	120	2,900	2,801			22
2024-03-28	T	HBD	9.04	9.06	8.90	8.95	-0.24	12,215	24	8.92	8.96	2,150	3,000	200	600	100	5,000	1,000			83
2024-03-27	T	HBD	9.19	9.20	9.17	9.19	-0.10	14,736	15	9.13	9.17	400	9,900	2,600			1,700	1			3
2024-03-26	T	HBD	9.26	9.32	9.26	9.29	-0.02	6,351	6	9.27	9.32	600	2,700		300						2,700
2024-03-25	T	HBD	9.31	9.33	9.30	9.33	-0.09	3,307	13	9.31	9.36	1,910					200	1,000			12
2024-03-22	T	HBD	9.28	9.42	9.28	9.41	0.29	6,120	8	9.38	9.43	100	1,800				1,900	1,700			600
2024-03-21	T	HBD	9.09	9.29	9.08	9.25	0.03	7,549	11	9.22	9.27	1,204	4,900	1,300		25								100
2024-03-20	T	HBD	9.50	9.50	9.17	9.22	-0.26	3,819	15	9.21	9.24	1,225	1,000		500	50	300	400			3
2024-03-19	T	HBD	9.49	9.49	9.45	9.45	0.01	2,701	8	9.41	9.46	401		1,500	600		100							100
2024-03-18	T	HBD	9.44	9.44	9.42	9.42	0.14	746	8	9.39	9.44	400	100		100						1
2024-03-15	T	HBD	9.43	9.43	9.40	9.40	0.12	5,449	9	9.43	9.46	43	4,500		100	135		600			40
2024-03-14	T	HBD	9.42	9.43	9.40	9.40	0.12	13,313	9	9.35	9.39		4,500		300			500			7,800
2024-03-13	T	HBD	9.38	9.38	9.26	9.30	-0.13	13,206	26	9.28	9.32	3,850	2,100		2,000			1,300			252			3,700
2024-03-12	T	HBD	9.38	9.45	9.38	9.43	0.21	21,244	25	9.41	9.44	2,802	4,800	1,900	1,600	70	200				9,603
2024-03-11	T	HBD	9.25	9.25	9.20	9.22	-0.02	20,913	30	9.19	9.22	14,143	4,900	1,000				300			221
2024-03-08	T	HBD	9.30	9.32	9.09	9.24	-0.19	24,945	49	9.22	9.25	6,756	4,100	3,200	600	600	4,300	3,500			1,661
2024-03-07	T	HBD	9.46	9.49	9.38	9.41	-0.085	5,981	21	9.39	9.42	1,600	1,700	1,600	500			100			67			32
2024-03-06	T	HBD	9.55	9.55	9.47	9.51	-0.14	15,883	34	9.47	9.52	8,900	4,100	1,500	700	72	100	400			29
2024-03-05	T	HBD	9.68	9.70	9.56	9.65	-0.12	7,830	16	9.63	9.67	200	4,000		2,300		800				52			400
2024-03-04	T	HBD	9.96	9.96	9.75	9.77	-0.29	14,939	29	9.74	9.78	4,839	2,900				200				885
2024-03-01	T	HBD	10.44	10.44	10.06	10.07	-0.53	18,012	15	10.01	10.10	8,050	300	500			7,400	1,700			5
2024-02-29	T	HBD	10.47	10.48	10.47	10.48	-0.12	1,400	2	10.46	10.52		1,400
2024-02-28	T	HBD	10.61	10.61	10.61	10.61	0.01	110	2	10.58	10.60	10												100
2024-02-27	T	HBD	10.55	10.60	10.55	10.60	0.10	1,700	3	10.60	10.65	1,200	500
2024-02-26	T	HBD	10.66	10.66	10.66	10.66	0.16	6,820	6	10.58	10.63		6,500								300
2024-02-23	T	HBD	10.60	10.60	10.50	10.50	-0.20	1,745	9	10.53	10.58	200			500		200	700			145
2024-02-22	T	HBD	10.72	10.73	10.70	10.70	0.07	12,449	16	10.65	10.70	2,084	6,500	900	1,000			900			130			900
2024-02-21	T	HBD	10.64	10.65	10.63	10.65	0.04	14,100	5	10.64	10.70	100	7,000		5,000						2,000
2024-02-20	T	HBD	10.62	10.66	10.61	10.65	-0.18	5,304	7	10.63	10.68	1,900	300	100										3,000
2024-02-16	T	HBD	10.95	10.97	10.80	10.82	-0.07	8,064	13	10.76	10.81	1,464	2,300	500	700	500	1,300	1,300