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
2024-05-06	T	HBF	9.57	9.60	9.55	9.60	0.055	51,826	91	9.57	9.60	17,500	15,948	2,900	2,300	239	1,000	8,434			895
2024-05-03	T	HBF	9.55	9.56	9.50	9.545	0.06	63,658	92	9.52	9.57	20,788	6,410	2,700	5,900	25	2,200	1,659			22,554
2024-05-02	T	HBF	9.47	9.505	9.45	9.50	0.07	102,080	127	9.46	9.51	15,665	24,361	6,200	7,700	651	22,900	10,901			11,120
2024-05-01	T	HBF	9.43	9.51	9.42	9.43	-0.02	73,042	106	9.43	9.46	15,662	12,763	8,010	2,400	522	18,700	6,401			5,429			700
2024-04-30	T	HBF	9.50	9.52	9.43	9.43	-0.12	42,266	104	9.41	9.47	17,819	3,236	4,300	4,600	379	3,700	2,225			3,083
2024-04-29	T	HBF	9.60	9.60	9.54	9.57	-0.06	75,686	119	9.53	9.58	3,726	34,706	8,900	2,000	405	10,200	5,602			5,413
2024-04-26	T	HBF	9.60	9.66	9.60	9.63	0.065	101,809	127	9.60	9.66	17,500	15,600	11,500	33,700	349	12,624	6,619			2,655
2024-04-25	T	HBF	9.50	9.59	9.50	9.58	-0.06	55,061	107	9.54	9.59	12,629	14,747	15,150	4,400	192	3,600	3,627			408
2024-04-24	T	HBF	9.57	9.64	9.57	9.63	0.06	50,088	98	9.60	9.65	4,290	22,848	1,825	8,000	189	7,500	4,130			521
2024-04-23	T	HBF	9.50	9.59	9.50	9.57	0.06	62,944	123	9.54	9.59	12,260	13,197	16,660	7,500	509	6,200	3,942			662
2024-04-22	T	HBF	9.47	9.57	9.46	9.50	0.05	67,590	123	9.49	9.53	21,164	16,286	5,500	7,700	546	6,200	4,214			5,609
2024-04-19	T	HBF	9.42	9.47	9.42	9.45	-0.01	512,932	106	9.43	9.48	53,526	14,084	82,400	102,437	371	144,975	97,101			7,124			50
2024-04-18	T	HBF	9.42	9.49	9.41	9.46	0.03	53,123	139	9.42	9.47	13,463	13,904	8,097	10,100	1,237	1,700	1,509			2,633			47
2024-04-17	T	HBF	9.45	9.46	9.40	9.43	0.04	61,262	94	9.41	9.46	18,728	17,501	7,500	3,800	167	5,100	7,700			246
2024-04-16	T	HBF	9.41	9.435	9.39	9.39	-0.01	113,016	184	9.37	9.42	28,577	30,323	7,700	16,200	300	12,600	4,337			539
2024-04-15	T	HBF	9.53	9.53	9.38	9.40	-0.03	91,393	153	9.38	9.43	9,414	31,881	10,970	12,600	702	9,300	13,301			2,201
2024-04-12	T	HBF	9.46	9.51	9.42	9.45	-0.12	137,646	175	9.41	9.46	21,590	57,011	17,490	6,100	307	15,600	5,601			1,393
2024-04-11	T	HBF	9.61	9.61	9.49	9.57	0.03	108,180	185	9.55	9.58	8,620	38,802	12,600	5,900	139	29,655	8,539			959			2,800
2024-04-10	T	HBF	9.59	9.59	9.49	9.54	-0.07	145,971	188	9.51	9.56	7,611	22,358	21,900	4,200	491	6,500	58,400			23,323
2024-04-09	T	HBF	9.58	9.63	9.53	9.62	0.06	68,380	127	9.59	9.64	4,522	24,315	7,683	5,000	440	5,200	3,158			13,143			30
2024-04-08	T	HBF	9.56	9.59	9.56	9.56	-0.01	79,918	164	9.54	9.59	13,328	10,665	3,830	6,300	353	28,500	6,136			1,759
2024-04-05	T	HBF	9.54	9.59	9.51	9.57	0.05	50,642	112	9.54	9.59	4,473	20,831	2,705	7,800	323	6,000	5,100			2,039
2024-04-04	T	HBF	9.66	9.66	9.52	9.52	-0.09	61,111	107	9.50	9.54	10,531	14,995	9,460	8,300	462	11,584	900			2,236
2024-04-03	T	HBF	9.60	9.62	9.58	9.59	-0.03	75,711	135	9.58	9.62	12,842	16,600	7,110	10,100	299	10,900	6,708			6,587
2024-04-02	T	HBF	9.61	9.62	9.58	9.615	-0.055	78,234	114	9.59	9.64	8,884	16,008	4,450	4,500	275	28,403	2,951			267
2024-04-01	T	HBF	9.72	9.72	9.65	9.67	-0.04	58,922	110	9.66	9.70	6,242	15,865	7,800	9,700	249	9,072	6,301			767			2,715
2024-03-28	T	HBF	9.70	9.72	9.68	9.71	0.05	46,696	82	9.69	9.74	6,160	24,932	2,500	1,700	1,993	700	2,288			4,461			5
2024-03-27	T	HBF	9.60	9.67	9.60	9.67	0.01	86,753	125	9.65	9.71	20,331	30,035	4,600	3,100	483	6,200	2,700			14,745			501
2024-03-26	T	HBF	9.68	9.69	9.64	9.65	-0.03	58,802	99	9.62	9.67	9,686	24,374	5,900	4,600	352	4,850	711			4,749
2024-03-25	T	HBF	9.71	9.71	9.67	9.68	-0.05	45,462	93	9.66	9.70	16,025	8,600	8,745	3,900	141	3,500	1,859			631
2024-03-22	T	HBF	9.81	9.81	9.73	9.73	-0.07	55,582	85	9.70	9.75	1,834	22,110	5,400	14,000	454	5,200	2,980			1,229			1,800
2024-03-21	T	HBF	9.80	9.82	9.79	9.80	0.01	67,614	127	9.77	9.82	16,966	12,532	7,500	13,300	342	7,400	8,071			422
2024-03-20	T	HBF	9.71	9.80	9.71	9.79	0.08	65,386	123	9.77	9.80	8,259	13,200	2,900	18,600	435	8,600	2,401			6,906			2,400
2024-03-19	T	HBF	9.67	9.73	9.67	9.73	0.03	69,410	106	9.70	9.75	10,211	13,313	6,422	7,800	476	17,300	7,601			1,881
2024-03-18	T	HBF	9.72	9.725	9.68	9.69	0.06	69,932	123	9.66	9.71	9,917	22,700	7,900	9,900	1,397	10,498	301			4,707
2024-03-15	T	HBF	9.64	9.66	9.62	9.64		34,513	75	9.60	9.65	501	3,713	4,000	12,989	470	5,400	3,901			2,740			555
2024-03-14	T	HBF	9.71	9.71	9.64	9.67		85,083	125	9.64	9.69	5,260	40,641	4,700	2,100	582	17,300	13,201			330
2024-03-13	T	HBF	9.66	9.71	9.66	9.68	-0.01	135,083	201	9.65	9.70	9,552	46,812	29,110	12,700	1,120	12,957	14,600			7,972
2024-03-12	T	HBF	9.66	9.70	9.64	9.685	0.055	62,269	129	9.66	9.70	2,807	15,727	5,300	10,300	391	6,300	11,501			7,254			900
2024-03-11	T	HBF	9.55	9.63	9.55	9.63	0.05	46,983	124	9.60	9.65	8,104	12,900	5,913	8,900	1,147	200	2,423			5,522
2024-03-08	T	HBF	9.62	9.62	9.57	9.58	-0.02	65,654	117	9.56	9.60	12,532	20,162	2,800	20,100	413	3,700	2,504			3,045
2024-03-07	T	HBF	9.62	9.62	9.59	9.59	0.04	76,472	123	9.57	9.63	25,680	14,067	13,600	3,700	337	10,992	400			2,876
2024-03-06	T	HBF	9.56	9.60	9.54	9.56	0.03	57,477	110	9.53	9.58	2,753	6,300	9,201	20,715	919	3,900	5,126			474
2024-03-05	T	HBF	9.56	9.59	9.52	9.55	-0.08	126,272	192	9.52	9.58	50,802	14,573	8,200	4,400	2,645	11,500	10,466			16,797
2024-03-04	T	HBF	9.58	9.64	9.58	9.63	0.01	134,138	179	9.59	9.65	25,510	26,201	15,300	8,200	680	26,100	4,845			23,969			2,900
2024-03-01	T	HBF	9.63	9.63	9.57	9.61		90,560	133	9.60	9.65	5,918	20,264	7,600	14,600	535	18,243	12,001			7,635			3,600
2024-02-29	T	HBF	9.62	9.64	9.59	9.61	0.015	104,385	141	9.59	9.64	13,376	20,534	15,500	7,300	612	26,351	7,185			4,777			4,800
2024-02-28	T	HBF	9.62	9.62	9.57	9.61	-0.07	70,640	114	9.58	9.63	10,487	5,319	6,000	29,404	3,746	1,800	5,831			5,340			1,000
2024-02-27	T	HBF	9.68	9.69	9.65	9.69	0.01	63,503	121	9.66	9.71	13,811	17,360	9,285	7,900	359	3,500	5,408			2,271			3,000
2024-02-26	T	HBF	9.75	9.75	9.66	9.68	-0.06	66,627	126	9.66	9.71	7,900	22,400	13,130	4,200	690	10,500	6,626			1,025
2024-02-23	T	HBF	9.72	9.76	9.72	9.75	0.04	68,937	144	9.72	9.75	6,050	15,157	17,820	4,000	247	2,300	6,410			8,309			1,000
2024-02-22	T	HBF	9.69	9.73	9.66	9.73	0.09	127,859	145	9.70	9.74	13,553	56,157	12,400	9,500	618	17,211	4,371			13,134			500
2024-02-21	T	HBF	9.60	9.65	9.59	9.65	0.05	60,847	108	9.62	9.67	4,600	20,066	7,800	5,900	785	9,900	9,767			741
2024-02-20	T	HBF	9.62	9.63	9.59	9.59	-0.04	55,714	127	9.58	9.63	13,503	18,788	5,300	3,500	221	4,000	3,518			594			10
2024-02-16	T	HBF	9.63	9.66	9.61	9.63	-0.03	68,358	103	9.60	9.65	11,181	9,300	10,615	10,900	196	19,232				1,014			40
2024-02-15	T	HBF	9.575	9.66	9.575	9.65	0.06	222,380	206	9.62	9.67	95,197	30,131	27,400	30,600	5,116	6,500	20,284			4,495		1,000
2024-02-14	T	HBF	9.57	9.60	9.55	9.59	0.05	78,062	111	9.57	9.62	5,188	5,343	16,500	13,000	3,154	24,020	5,880			1,585			2,100
2024-02-13	T	HBF	9.63	9.63	9.51	9.57	-0.11	72,244	146	9.54	9.59	24,596	27,996	7,047	2,400	304	3,000	2,077			1,726
2024-02-12	T	HBF	9.68	9.69	9.64	9.67	0.02	100,619	136	9.65	9.70	2,825	55,631	12,313	3,400	736	8,500	6,501			1,667
2024-02-09	T	HBF	9.69	9.69	9.63	9.66	0.03	113,338	144	9.63	9.67	5,182	57,745	14,800	12,600	2,583	4,200	10,101			2,787			2,800
2024-02-08	T	HBF	9.65	9.66	9.62	9.65	0.005	245,517	111	9.62	9.67	9,902	187,334	10,100	6,500	1,890	18,482	4,014			3,225			100
2024-02-07	T	HBF	9.63	9.66	9.62	9.65	0.04	100,873	145	9.62	9.67	3,298	8,066	10,510	17,000	2,584	32,624	5,001			2,186			100