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
2024-05-07	T	HBFE	10.32	10.34	10.31	10.31	0.05	32,639	22	10.31	10.35	20,044	400		300		100	1			10,893
2024-05-06	T	HBFE	10.23	10.26	10.23	10.26	0.14	21,411	31	10.26	10.30	9,754	7,800	1,000	1,100		800	801			156
2024-05-03	T	HBFE	10.16	10.21	10.16	10.21	0.09	5,121	16	10.18	10.22	20	3,500		1,500	84		1			10
2024-05-02	T	HBFE	10.04	10.12	10.04	10.12	-0.01	7,104	13	10.10	10.15	1,600	3,600	800	500			601			3
2024-05-01	T	HBFE	9.97	10.15	9.97	10.02	-0.12	6,644	24	10.02	10.07	3,494	500	100	700	25	1,100	651			74
2024-04-30	T	HBFE	10.14	10.14	10.10	10.10	-0.12	2,187	10	10.02	10.08	196	1,900								3
2024-04-29	T	HBFE	10.25	10.25	10.22	10.22	-0.03	5,615	13	10.20	10.24	700	2,400		1,600			901			1
2024-04-26	T	HBFE	10.32	10.35	10.32	10.35	0.10	1,746	8	10.28	10.34	4	500		1,200			41			1
2024-04-25	T	HBFE	10.14	10.25	10.14	10.25	0.15	5,263	11	10.21	10.27	3,800	500					801			82
2024-04-24	T	HBFE	10.32	10.32	10.32	10.32	0.22	556	7	10.28	10.33				500			1
2024-04-23	T	HBFE	10.19	10.19	10.19	10.19	0.09	105	4	10.21	10.26				100			1			4
2024-04-22	T	HBFE	10.10	10.12	10.10	10.12	-0.02	5,745	4	10.13	10.19	4,900	800								4
2024-04-19	T	HBFE	10.07	10.07	10.07	10.07	-0.07	6,504	11	10.07	10.11			1,800	2,900			1,801			1
2024-04-18	T	HBFE						100	4	10.04	10.09	47						1
2024-04-17	T	HBFE	10.06	10.06	10.05	10.05	-0.09	1,417	7	10.02	10.07		1,000		400						12
2024-04-16	T	HBFE	10.03	10.03	10.03	10.03	-0.11	139	10	9.98	10.04	1			100			1			30
2024-04-15	T	HBFE	10.14	10.14	10.03	10.03	-0.10	7,787	22	10.00	10.04	103	5,350		1,000		100	1,000			88
2024-04-12	T	HBFE	10.12	10.13	10.08	10.08	-0.13	2,457	8	10.04	10.09	2,095					100	251			1
2024-04-11	T	HBFE	10.27	10.27	10.23	10.23	0.02	2,179	11	10.19	10.24		1,200			1	900				1
2024-04-10	T	HBFE	10.15	10.15	10.13	10.13	-0.08	324	10	10.17	10.22		100				100	1			1
2024-04-09	T	HBFE	10.24	10.24	10.23	10.23	0.02	5,352	13	10.28	10.33		5,300			31		1			2
2024-04-08	T	HBFE						6	3	10.24	10.28							1
2024-04-05	T	HBFE	10.17	10.17	10.17	10.17	-0.04	894	7	10.22	10.27	74			800			1			1
2024-04-04	T	HBFE	10.37	10.37	10.21	10.21	-0.08	1,934	9	10.16	10.20	200			1,600			77			7
2024-04-03	T	HBFE	10.32	10.32	10.29	10.32	0.02	1,215	11	10.28	10.32	150	100		700		200	1			1
2024-04-02	T	HBFE	10.29	10.34	10.28	10.34	-0.01	851	10	10.30	10.34	289			400			100			12
2024-04-01	T	HBFE	10.38	10.38	10.38	10.38	0.03	1,540	6	10.37	10.42	67	1,400								1
2024-03-28	T	HBFE	10.43	10.46	10.43	10.46	0.11	7,721	12	10.42	10.46		4,600	1,000	1,000	50		1,001			2
2024-03-27	T	HBFE	10.35	10.35	10.35	10.35	-0.06	3,164	7	10.38	10.44	3,100						1			1
2024-03-26	T	HBFE	10.37	10.37	10.37	10.37	-0.04	337	5	10.35	10.38	25	300					1
2024-03-25	T	HBFE	10.41	10.42	10.39	10.39	-0.18	1,213	13	10.38	10.42	500	200		300	96		1			100
2024-03-22	T	HBFE	10.49	10.49	10.48	10.48	-0.09	213	6	10.44	10.49	10		100			100	1			1
2024-03-21	T	HBFE	10.58	10.58	10.56	10.57	0.16	482	8	10.54	10.59	170			200		100	1			11
2024-03-20	T	HBFE	10.46	10.46	10.46	10.46	0.05	255	6	10.55	10.60	72			100			1			1
2024-03-19	T	HBFE	10.44	10.44	10.44	10.44	0.03	511	4	10.45	10.50	60	400
2024-03-18	T	HBFE	10.44	10.44	10.44	10.44	0.03	2,905	10	10.39	10.44		2,700					1			95
2024-03-15	T	HBFE	10.38	10.38	10.38	10.38	-0.03	174	6	10.33	10.39							101
2024-03-14	T	HBFE	10.45	10.45	10.38	10.38	-0.03	1,082	9	10.37	10.43		500	100	300	85		75			21
2024-03-13	T	HBFE	10.42	10.46	10.41	10.41	0.12	668	13	10.39	10.44	300			100	85	100	1			33
2024-03-12	T	HBFE	10.35	10.45	10.35	10.45	0.16	943	9	10.39	10.44	1	300		600			1			35
2024-03-11	T	HBFE	10.27	10.34	10.27	10.32	0.03	958	14	10.31	10.36	36			800			1			21
2024-03-08	T	HBFE	10.34	10.34	10.26	10.26	-0.04	7,779	34	10.25	10.30	1,400	1,800	1,600	1,900	81		701			152
2024-03-07	T	HBFE	10.28	10.33	10.28	10.33		5,523	18	10.28	10.34	1,405	2,000	1,000	100	50		901			57
2024-03-06	T	HBFE	10.29	10.29	10.28	10.28	-0.05	3,220	10	10.23	10.28	5	1,200		1,000			1,001			1
2024-03-05	T	HBFE	10.30	10.30	10.23	10.23	-0.10	1,240	9	10.22	10.28		400	200	600						2
2024-03-04	T	HBFE	10.32	10.35	10.32	10.35	0.02	4,641	14	10.31	10.37	1	4,100		500	1		1			32
2024-03-01	T	HBFE	10.33	10.35	10.30	10.33		8,047	18	10.31	10.37	6,550	800					601			94
2024-02-29	T	HBFE	10.33	10.33	10.32	10.32	0.04	1,535	7	10.29	10.34	100	600				800	1			1
2024-02-28	T	HBFE	10.30	10.30	10.28	10.28	-0.17	2,873	11	10.29	10.35	1,600	1,200					1			41
2024-02-27	T	HBFE						13	3	10.40	10.45
2024-02-26	T	HBFE	10.46	10.46	10.45	10.45	-0.07	2,004	5	10.40	10.46	1,000	500					501			3
2024-02-23	T	HBFE	10.51	10.54	10.50	10.52	0.19	3,043	20	10.47	10.53	848	1,900		100			1			93
2024-02-22	T	HBFE	10.44	10.44	10.44	10.44	0.11	827	4	10.44	10.50				800						1
2024-02-21	T	HBFE	10.33	10.39	10.31	10.39	0.09	956	12	10.36	10.41	300	200		100			102			12
2024-02-20	T	HBFE	10.34	10.34	10.34	10.34	0.04	113	6	10.32	10.39		100								6
2024-02-16	T	HBFE						145	4	10.32	10.38	10
2024-02-15	T	HBFE	10.30	10.30	10.30	10.30		15,030	32	10.37	10.42	5,000	500	1,000	5,900		1,600	1,000			28
2024-02-14	T	HBFE						21	2	10.28	10.35
2024-02-13	T	HBFE	10.30	10.30	10.21	10.25	-0.13	3,237	11	10.25	10.31	1,600	1,400					101			55
2024-02-12	T	HBFE	10.38	10.42	10.37	10.42	0.10	2,026	13	10.39	10.45	613	200		1,100			1			74
2024-02-09	T	HBFE	10.41	10.41	10.37	10.37	0.05	9,178	22	10.37	10.42	68	7,500	300	1,100	21		35			147