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
2024-05-08	T	HCLN	8.74	8.75	8.70	8.73	-0.07	3,053	32	8.71	8.79	339	100	1,600	800	65		1			62
2024-05-07	T	HCLN	8.88	8.92	8.88	8.89	0.09	6,974	36	8.84	8.91	83	600	3,400	700	100	400	1,401			178
2024-05-06	T	HCLN	8.80	8.80	8.78	8.80	0.06	2,685	32	8.77	8.84	842	200	300	400	119	450	1			99
2024-05-03	T	HCLN	8.61	8.76	8.61	8.74	0.25	1,632	33	8.72	8.76	907			400		100	1			104
2024-05-02	T	HCLN	8.42	8.52	8.41	8.49		4,276	40	8.50	8.55	3,412			300	66	100	52			158
2024-05-01	T	HCLN	8.33	8.49	8.29	8.49	0.18	3,408	38	8.30	8.38	1,310		100	1,600	159	100				37
2024-04-30	T	HCLN	8.43	8.43	8.30	8.30	-0.13	8,689	40	8.29	8.35	599	400	635	4,300	210	2,000	1			454
2024-04-29	T	HCLN	8.34	8.45	8.34	8.43	0.08	10,148	64	8.40	8.45	2,370	100	910	3,900	303	600	1,376			317
2024-04-26	T	HCLN	8.35	8.35	8.31	8.31	0.11	524	21	8.31	8.37	100				81	100				8
2024-04-25	T	HCLN	8.19	8.20	8.19	8.20	-0.13	3,600	14	8.19	8.26	1,620		1,300	100	82	400				58
2024-04-24	T	HCLN	8.33	8.33	8.29	8.29	0.09	3,377	21	8.28	8.33	1,690		100	1,300	105					153
2024-04-23	T	HCLN	8.29	8.32	8.29	8.32	0.12	3,259	26	8.26	8.33	114		700	1,900	86	200	101			85
2024-04-22	T	HCLN	8.11	8.21	8.10	8.17	0.01	12,137	51	8.16	8.23	3,376	800	900	3,100	74	2,700	600			451
2024-04-19	T	HCLN	8.16	8.18	8.14	8.18	-0.05	2,135	30	8.11	8.18	133	100		300	72	1,100	72			174
2024-04-18	T	HCLN	8.19	8.24	8.19	8.20	-0.10	5,687	38	8.18	8.24	1,253		800	2,700	299	400	50			99
2024-04-17	T	HCLN	8.30	8.30	8.21	8.30	0.06	4,993	32	8.19	8.27	1,192	400	100	2,400	140		401			116
2024-04-16	T	HCLN	8.25	8.26	8.17	8.24	-0.04	8,829	49	8.18	8.25	3,042		3,700	600	193	100	1			889
2024-04-15	T	HCLN	8.49	8.49	8.27	8.28	-0.23	11,932	78	8.25	8.32	3,782	500	1,400	2,900	77	1,800	800			529
2024-04-12	T	HCLN	8.64	8.64	8.49	8.51	-0.17	6,183	41	8.47	8.53	4,610	200	100	700		300	101			60
2024-04-11	T	HCLN	8.68	8.68	8.64	8.65	-0.03	5,183	40	8.63	8.70	4	1,200	1,100	1,500	171	15	201			780
2024-04-10	T	HCLN	8.59	8.69	8.59	8.68	-0.13	17,802	67	8.63	8.72	6,411		1,600	4,600	235	4,000	601			220
2024-04-09	T	HCLN	8.64	8.81	8.64	8.81	0.21	8,826	55	8.80	8.86	5,275	400		500	28	200	1,500			717
2024-04-08	T	HCLN	8.52	8.66	8.52	8.58		10,824	53	8.56	8.62	1,350	600	1,300	3,900	88	1,700	1,000			672
2024-04-05	T	HCLN	8.55	8.58	8.53	8.54	-0.04	13,653	61	8.52	8.59	1,672	800	695	3,500	155	4,300	1,701			688
2024-04-04	T	HCLN	8.70	8.77	8.58	8.58	-0.04	36,268	105	8.55	8.61	23,405	500	400	5,000	94	5,800	801			147
2024-04-03	T	HCLN	8.53	8.62	8.45	8.61	0.07	16,318	71	8.55	8.64	4,880	900	1,400	3,900	169	4,500	201			138
2024-04-02	T	HCLN	8.71	8.71	8.54	8.54	-0.20	9,041	53	8.53	8.59	3,667		803	3,400	85	800				128
2024-04-01	T	HCLN	8.72	8.74	8.68	8.74	-0.04	15,207	66	8.73	8.78	7,549	300	2,400	2,400	86	1,300	301			520
2024-03-28	T	HCLN	8.65	8.78	8.65	8.73	-0.04	1,213	28	8.71	8.78	614	300	35		30					161
2024-03-27	T	HCLN	8.69	8.77	8.69	8.77	0.10	5,142	38	8.74	8.78	3,740		1,000							88
2024-03-26	T	HCLN	8.58	8.58	8.57	8.57	-0.10	1,191	21	8.48	8.56	9		300		45	700				27
2024-03-25	T	HCLN	8.56	8.60	8.53	8.53	-0.14	2,885	28	8.51	8.58	132		782	900	33		65			872
2024-03-22	T	HCLN	8.61	8.67	8.61	8.67	0.02	6,099	31	8.62	8.70	3,298		1,700	900	14					64
2024-03-21	T	HCLN	8.63	8.68	8.61	8.66	0.09	7,713	40	8.57	8.66	2,093		1,700	1,300		1,700	80			686
2024-03-20	T	HCLN	8.46	8.61	8.44	8.57	0.15	18,864	48	8.55	8.61	1,892	1,900	2,000	1,100		11,800	1			28
2024-03-19	T	HCLN	8.44	8.45	8.41	8.44	-0.01	4,535	35	8.43	8.49	973			3,000	43		401			31
2024-03-18	T	HCLN	8.43	8.46	8.39	8.46	0.07	3,186	43	8.38	8.47	2,271		63	400			2			214
2024-03-15	T	HCLN	8.42	8.42	8.37	8.39	-0.01	2,040	37	8.37	8.43	259		200	500	27	800				170
2024-03-14	T	HCLN	8.50	8.50	8.39	8.40	-0.12	5,006	39	8.41	8.46	2,298	400	900	900	98	100				172
2024-03-13	T	HCLN	8.60	8.60	8.51	8.52	-0.13	4,707	41	8.50	8.56	1,638	600	1,500	400	55		48			107
2024-03-12	T	HCLN	8.89	8.89	8.62	8.65	-0.25	8,029	38	8.62	8.70	700	200	1,000	1,600	75	3,600	1			679
2024-03-11	T	HCLN	8.88	8.91	8.83	8.83		7,678	50	8.81	8.89	1,007			5,400	234	100	501			349
2024-03-08	T	HCLN	8.86	8.86	8.79	8.82	0.10	1,363	30	8.79	8.88	175		300		145	500	1			118
2024-03-07	T	HCLN	8.66	8.74	8.66	8.73	0.11	5,918	53	8.71	8.78	1,429	300	800	700	320	600	1,400			204
2024-03-06	T	HCLN	8.63	8.65	8.55	8.62	0.10	21,719	70	8.60	8.65	16,663	500	2,700	300	243	1,000	1			65
2024-03-05	T	HCLN	8.46	8.54	8.45	8.45	-0.05	3,717	41	8.43	8.51	441		1,700	1,000	88	100	50			3
2024-03-04	T	HCLN	8.54	8.56	8.47	8.50	-0.06	12,349	69	8.47	8.55	3,120		3,900	1,400	123	3,000	2			208
2024-03-01	T	HCLN	8.48	8.59	8.40	8.54	0.14	7,354	49	8.52	8.58	822	300	3,200	600	163	2,000				208
2024-02-29	T	HCLN	8.48	8.56	8.35	8.37	0.16	17,359	71	8.36	8.43	3,213	600	6,000	3,900	440	1,500	200			1,214
2024-02-28	T	HCLN	8.16	8.27	8.16	8.21		12,556	70	8.18	8.24	8,204	200	200	2,400	304	300	301			374
2024-02-27	T	HCLN	8.15	8.32	8.15	8.28	0.16	14,924	69	8.25	8.33	646	1,100	3,100	6,700	195	1,000	1,800			189
2024-02-26	T	HCLN	8.18	8.20	8.10	8.10	-0.08	13,339	79	8.11	8.15	688	1,300	2,200	5,200	300	1,400	1,602			207
2024-02-23	T	HCLN	8.21	8.21	8.12	8.18	-0.11	7,051	71	8.15	8.20	2,097	300	1,100	800	335	1,500	502			304
2024-02-22	T	HCLN	8.45	8.45	8.25	8.29	-0.19	6,428	49	8.25	8.29	3,281	600	1,935	200	236					148
2024-02-21	T	HCLN	8.56	8.56	8.45	8.51	-0.08	10,514	45	8.45	8.53	3,804		1,300	1,300		3,700	52			171
2024-02-20	T	HCLN	8.58	8.64	8.56	8.59	-0.05	5,419	43	8.56	8.63	3,200			1,300	82	100	400			131
2024-02-16	T	HCLN	8.64	8.74	8.64	8.69	-0.08	4,028	42	8.67	8.74	326		700	1,700	116	800	1			126
2024-02-15	T	HCLN	8.87	8.88	8.74	8.76	0.01	95,078	75	8.74	8.82	5,554	1,100	3,200	2,000	243	4,800	77,500			486
2024-02-14	T	HCLN	8.61	8.75	8.61	8.73	0.13	7,867	63	8.71	8.78	731	650	2,100	1,000	385	1,100	1,501			330
2024-02-13	T	HCLN	8.69	8.69	8.51	8.51	-0.30	4,694	52	8.51	8.56	762	200	100	1,100	357	1,500	2			382
2024-02-12	T	HCLN	8.64	8.85	8.64	8.85	0.22	2,666	44	8.79	8.87	1,058			500	286	600				177
2024-02-09	T	HCLN	8.50	8.63	8.50	8.63	0.08	5,343	43	8.60	8.67	3,755		400	100	127	100	1			570