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	V-TSX-V	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	V	HCH	0.95	1.00	0.91	0.95	-0.15	196,717	54	0.95	0.99	196,581				84
2024-05-03	V	HCH				1.10				1.10	1.15
2024-05-02	V	HCH				1.10				1.10	1.15
2024-05-01	V	HCH				1.10				1.00	1.00
2024-04-30	V	HCH	1.13	1.13	1.10	1.10		3,220	8	1.10	1.15	2,500	700								20
2024-04-29	V	HCH	1.11	1.11	1.10	1.10	0.01	12,925	10	1.10	1.14	12,670				55					200
2024-04-26	V	HCH	1.12	1.16	1.09	1.09	0.01	60,600	21	1.05	1.15	59,800	500
2024-04-25	V	HCH	1.14	1.16	1.08	1.08		13,303	32	1.05	1.15	11,503	500		500						400
2024-04-24	V	HCH	1.12	1.19	1.08	1.08		13,374	34	1.08	1.14	12,500	300		200	140	200				34
2024-04-23	V	HCH	1.08	1.08	1.08	1.08	0.01	1,400	2	1.01	1.12	1,400
2024-04-22	V	HCH	1.07	1.07	1.01	1.07	-0.03	6,385	13	1.01	1.12	3,558	2,700			98					24
2024-04-19	V	HCH	1.10	1.10	1.10	1.10	0.01	800	2	1.10	1.12	800
2024-04-18	V	HCH	1.05	1.10	1.05	1.09	0.03	3,637	12	1.04	1.09	3,100	237								200
2024-04-17	V	HCH						10	1	1.06	1.10
2024-04-16	V	HCH	1.07	1.07	1.06	1.06	-0.04	2,242	5	1.06	1.10	2,200									42
2024-04-15	V	HCH	1.15	1.15	1.10	1.10	-0.05	32,367	310	1.07	1.10	7,247	23,400			4
2024-04-12	V	HCH	1.10	1.15	1.10	1.15	0.05	11,107	32	1.07	1.15	10,480	200			17					200
2024-04-11	V	HCH	1.08	1.10	1.07	1.10	0.05	5,216	18	1.07	1.10	5,200				16
2024-04-10	V	HCH	1.05	1.05	1.05	1.05	-0.03	4,915	7	1.07	1.10	4,900
2024-04-09	V	HCH	1.10	1.10	1.08	1.08	-0.02	12,900	10	1.09	1.10	10,050	2,850
2024-04-08	V	HCH	1.10	1.11	1.10	1.10	-0.01	7,650	11	1.07	1.15	7,650
2024-04-05	V	HCH	1.14	1.16	1.10	1.11	-0.03	84,180	147	1.10	1.15	74,700	7,400			42	1,900				138
2024-04-04	V	HCH	1.11	1.15	1.11	1.14	0.07	15,301	14	1.13	1.15	14,601									400
2024-04-03	V	HCH	1.10	1.10	1.07	1.07	-0.03	1,659	11	1.07	1.10	1,639									20
2024-04-02	V	HCH	1.04	1.10	1.04	1.10	0.10	8,434	6	1.07	1.11	8,434
2024-04-01	V	HCH	1.03	1.03	1.00	1.00	-0.03	17,743	12	0.98	1.00	17,600	133
2024-03-28	V	HCH	1.04	1.04	1.03	1.03	0.06	4,100	5	1.00	1.15	4,100
2024-03-27	V	HCH	0.98	0.98	0.96	0.97	-0.04	14,617	10	0.97	0.98	14,607
2024-03-26	V	HCH	1.02	1.02	1.00	1.01	0.01	4,304	11	0.98	1.01	4,254				50
2024-03-25	V	HCH						97	1	1.02	1.04					97
2024-03-22	V	HCH	1.00	1.00	1.00	1.00		1,027	6	1.00	1.04	929				98
2024-03-21	V	HCH	0.99	1.00	0.99	1.00	0.01	19,650	11	0.98	1.00	19,250									400
2024-03-20	V	HCH	0.99	0.99	0.96	0.99		3,000	4	0.96	0.99	3,000
2024-03-19	V	HCH	0.99	0.99	0.96	0.99	0.03	33,219	14	0.96	0.99	32,712	500
2024-03-18	V	HCH	0.94	0.96	0.93	0.96	-0.02	10,521	15	0.96	0.99	10,118				3
2024-03-15	V	HCH	0.98	0.98	0.98	0.98	0.01	3,905	9	0.94	0.99	1,150	1,500			255	1,000
2024-03-14	V	HCH	0.95	0.97	0.95	0.97	0.10	15,069	15	0.94	0.97	13,789	1,000			270
2024-03-13	V	HCH	0.87	0.87	0.87	0.87	0.01	2,729	6	0.86	0.87	2,209	500
2024-03-12	V	HCH	0.87	0.87	0.85	0.86	-0.06	54,368	16	0.86	0.87	52,668	500		1,000						200
2024-03-11	V	HCH	0.92	0.92	0.92	0.92	0.02	500	1	0.90	0.92	500
2024-03-08	V	HCH	0.92	0.92	0.90	0.90	-0.02	3,500	2	0.90	0.95	3,500
2024-03-07	V	HCH	0.94	0.94	0.92	0.92	-0.01	5,010	6	0.91	0.92	4,000	1,000
2024-03-06	V	HCH	0.93	0.93	0.93	0.93	-0.01	4,000	2	0.90	0.94	4,000
2024-03-05	V	HCH	0.94	0.94	0.94	0.94	0.03	800	2	0.90	0.94	500
2024-03-04	V	HCH	0.93	0.93	0.91	0.91	-0.01	10,205	6	0.90	0.94	10,205
2024-03-01	V	HCH	0.92	0.92	0.92	0.92	0.03	10,203	3	0.91	0.93	10,203
2024-02-29	V	HCH						50	1	0.89	0.93	50
2024-02-28	V	HCH	0.90	0.90	0.89	0.89	-0.05	2,877	5	0.90	0.94	2,633									244
2024-02-27	V	HCH	0.93	0.94	0.93	0.94	0.01	3,057	5	0.91	0.94	3,050									7
2024-02-26	V	HCH	0.95	0.95	0.93	0.93	-0.07	13,133	5	0.93	0.96	12,933									200
2024-02-23	V	HCH				1.00				0.95	1.01
2024-02-22	V	HCH	1.00	1.00	1.00	1.00	0.05	500	1	0.95	1.00	500
2024-02-21	V	HCH	0.96	0.96	0.93	0.95	-0.02	6,186	9	0.93	1.00	6,186
2024-02-20	V	HCH	0.97	0.98	0.97	0.97	0.01	16,800	7	0.97	1.00	14,000	2,500								300
2024-02-16	V	HCH	0.985	1.02	0.96	0.96	-0.03	380,759	21	0.96	0.97	370,275	2,000					8,000			484
2024-02-15	V	HCH	0.97	0.99	0.96	0.99	0.02	135,000	22	0.95	1.00	127,500									7,500
2024-02-14	V	HCH						300	1	0.94	0.97					300
2024-02-13	V	HCH						425	2	0.94	0.97	125				300
2024-02-12	V	HCH	0.97	0.97	0.97	0.97	0.02	701	3	0.94	0.97	701
2024-02-09	V	HCH	0.95	0.95	0.95	0.95		1,000	2	0.94	0.97	1,000
2024-02-08	V	HCH	0.92	0.97	0.92	0.95	0.07	7,900	7	0.95	0.97	7,200	500
2024-02-07	V	HCH	0.88	0.91	0.88	0.88	-0.02	43,126	14	0.88	0.92	42,226	500			400