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	HDIF	8.21	8.26	8.20	8.26	0.03	227,254	522	8.24	8.26	78,951	35,901	20,791	1,900	262	27,400	3,428			55,524
2024-05-07	T	HDIF	8.20	8.25	8.20	8.24	0.04	120,606	313	8.22	8.24	49,490	13,500	7,600	7,300	169	14,800	4,931			19,919
2024-05-06	T	HDIF	8.19	8.20	8.16	8.20	0.06	179,019	435	8.19	8.21	86,799	30,401	21,254	6,800	640	21,300	1,900			3,436
2024-05-03	T	HDIF	8.10	8.17	8.10	8.14	0.07	121,964	401	8.12	8.15	44,696	12,120	19,440	2,200	610	34,500	3,701			2,856
2024-05-02	T	HDIF	8.07	8.07	7.99	8.07	0.07	124,603	373	8.04	8.07	69,491	11,900	7,900	7,100	339	12,300	6,700			3,663
2024-05-01	T	HDIF	8.00	8.09	7.96	8.00		179,466	493	7.97	8.01	106,477	8,701	22,043	3,400	460	26,900	2,067			6,390
2024-04-30	T	HDIF	8.07	8.08	7.98	8.00	-0.12	132,571	486	7.98	8.01	57,995	10,752	11,323	13,200	492	21,500	7,301			7,536
2024-04-29	T	HDIF	8.13	8.13	8.07	8.12	-0.045	115,053	451	8.09	8.13	54,317	13,701	15,411	8,100	349	7,598	4,900			7,989
2024-04-26	T	HDIF	8.15	8.18	8.14	8.17	0.03	141,887	410	8.16	8.17	69,989	22,802	8,708	7,200	484	19,900	4,451			5,228
2024-04-25	T	HDIF	8.12	8.15	8.04	8.14	-0.03	133,941	397	8.12	8.15	65,894	14,100	9,000	6,100	263	23,300	10,300			2,169
2024-04-24	T	HDIF	8.16	8.17	8.11	8.17	0.04	174,873	372	8.15	8.17	98,582	7,125	14,560	14,100	269	12,000	8,101			16,666
2024-04-23	T	HDIF	8.09	8.15	8.07	8.14	0.09	138,211	366	8.12	8.15	71,931	16,101	18,995	500	288	21,500	4,500			2,257
2024-04-22	T	HDIF	7.96	8.09	7.96	8.05	0.12	137,565	450	8.05	8.06	82,182	14,801	13,638	7,200	693	8,500	5,601			2,198
2024-04-19	T	HDIF	7.92	7.98	7.92	7.95	0.02	138,413	461	7.92	7.95	62,293	13,800	25,775	4,000	506	17,800	3,093			5,380
2024-04-18	T	HDIF	7.93	7.99	7.90	7.93		89,302	354	7.91	7.94	38,713	5,502	6,394	6,000	312	21,900	2,000			6,746
2024-04-17	T	HDIF	7.97	7.97	7.88	7.93	0.01	165,621	516	7.90	7.95	93,306	12,400	10,700	6,900	593	21,800	1,606			14,490
2024-04-16	T	HDIF	7.95	7.96	7.89	7.92	-0.04	256,093	976	7.90	7.92	89,458	43,438	23,996	10,700	861	43,700	6,402			28,228			1,400
2024-04-15	T	HDIF	8.08	8.12	7.92	7.96	-0.06	250,766	961	7.95	7.97	133,689	17,910	26,556	16,800	780	34,400	7,213			5,039			1,200
2024-04-12	T	HDIF	8.11	8.11	7.99	8.02	-0.14	389,453	1,286	8.00	8.03	206,587	38,490	31,212	15,500	1,485	58,460	13,327			17,663			101
2024-04-11	T	HDIF	8.17	8.19	8.07	8.16	0.02	233,289	761	8.14	8.17	99,798	25,102	37,151	9,800	652	41,900	5,902			6,434			1,400
2024-04-10	T	HDIF	8.21	8.21	8.09	8.14	-0.14	382,010	1,588	8.13	8.15	158,257	62,691	40,215	15,900	1,358	67,300	13,607			13,331
2024-04-09	T	HDIF	8.25	8.28	8.19	8.28	0.04	192,415	561	8.25	8.28	69,100	46,606	10,283	16,000	687	30,900	9,976			4,016
2024-04-08	T	HDIF	8.22	8.25	8.21	8.24	0.02	373,631	691	8.23	8.25	79,349	217,705	14,203	11,800	650	33,600	8,999			4,084
2024-04-05	T	HDIF	8.19	8.24	8.15	8.22	0.06	154,705	502	8.21	8.23	67,490	34,400	13,077	8,700	468	19,300	6,626			2,689
2024-04-04	T	HDIF	8.26	8.31	8.14	8.16	-0.07	208,499	675	8.16	8.17	104,449	24,600	15,216	5,800	543	31,350	21,644			2,736
2024-04-03	T	HDIF	8.23	8.26	8.21	8.24	0.01	148,325	520	8.22	8.25	62,592	31,401	18,620	4,500	586	24,200	2,432			2,253
2024-04-02	T	HDIF	8.28	8.28	8.21	8.24	-0.08	121,366	632	8.22	8.25	45,186	20,104	13,142	11,100	686	15,000	9,200			3,316
2024-04-01	T	HDIF	8.34	8.35	8.285	8.29	-0.065	130,371	673	8.29	8.33	52,075	28,352	18,401	8,800	832	13,200	1,851			3,320			600
2024-03-28	T	HDIF	8.31	8.36	8.31	8.34	0.02	204,818	474	8.33	8.37	79,374	34,702	32,029	16,800	911	29,400	7,631			2,235
2024-03-27	T	HDIF	8.27	8.32	8.25	8.32	0.02	195,948	436	8.31	8.32	98,867	12,310	20,852	4,500	138	5,000	10,318			42,068
2024-03-26	T	HDIF	8.32	8.32	8.29	8.30		155,348	474	8.28	8.31	58,485	28,300	18,850	25,300	371	7,100	13,789			1,869
2024-03-25	T	HDIF	8.30	8.31	8.285	8.30	-0.02	169,687	628	8.28	8.30	72,981	26,500	27,189	3,800	620	25,400	6,917			2,708
2024-03-22	T	HDIF	8.38	8.39	8.31	8.32	-0.03	140,558	474	8.30	8.33	39,718	36,600	14,917	11,100	516	14,000	11,600			9,404
2024-03-21	T	HDIF	8.30	8.38	8.30	8.36	0.07	190,956	565	8.34	8.37	94,295	21,804	26,255	14,500	889	26,500	2,037			2,385
2024-03-20	T	HDIF	8.20	8.30	8.20	8.30	0.08	144,493	456	8.28	8.30	48,913	27,200	16,711	13,700	582	14,200	3,940			17,174
2024-03-19	T	HDIF	8.15	8.22	8.14	8.21	0.02	138,225	491	8.20	8.22	53,755	26,800	12,550	7,900	835	28,197	3,501			2,755
2024-03-18	T	HDIF	8.19	8.21	8.17	8.19	0.03	175,233	592	8.17	8.20	73,663	26,302	28,624	4,700	1,218	34,089	1,513			2,356
2024-03-15	T	HDIF	8.21	8.21	8.14	8.16	-0.04	211,005	740	8.15	8.17	85,771	35,669	16,968	7,900	626	40,830	6,868			13,464
2024-03-14	T	HDIF	8.27	8.27	8.15	8.19	-0.07	265,154	728	8.17	8.21	123,941	41,420	36,620	21,400	859	27,000	6,876			3,112
2024-03-13	T	HDIF	8.28	8.29	8.24	8.25	-0.02	163,352	526	8.23	8.26	60,352	28,903	18,254	12,500	717	32,700	5,930			2,275
2024-03-12	T	HDIF	8.24	8.27	8.21	8.27	0.03	163,208	505	8.25	8.27	74,925	50,500	300	9,000	522	16,128	7,208			2,729
2024-03-11	T	HDIF	8.21	8.24	8.18	8.24	0.01	260,898	959	8.21	8.25	93,312	76,707	1,231	9,100	1,744	54,175	6,725			12,428
2024-03-08	T	HDIF	8.25	8.27	8.22	8.23		283,305	827	8.22	8.25	135,118	57,505	23,325	13,600	843	23,100	10,501			10,983
2024-03-07	T	HDIF	8.22	8.24	8.22	8.23	0.02	194,349	462	8.22	8.24	92,978	33,550	10,090	8,600	730	25,400	4,102			15,440
2024-03-06	T	HDIF	8.19	8.21	8.16	8.21	0.07	196,091	516	8.17	8.21	102,804	23,206	8,767	9,800	365	30,100	6,701			12,777
2024-03-05	T	HDIF	8.17	8.17	8.12	8.15	-0.01	112,011	506	8.13	8.16	44,718	17,700	17,904	7,900	551	9,700	8,900			2,516
2024-03-04	T	HDIF	8.11	8.18	8.11	8.16	0.02	194,848	605	8.15	8.18	83,441	20,900	29,725	9,800	540	24,640	7,416			15,323
2024-03-01	T	HDIF	8.12	8.15	8.07	8.14	0.02	174,081	584	8.13	8.15	57,039	33,077	21,265	3,500	793	50,600	2,241			3,621
2024-02-29	T	HDIF	8.13	8.13	8.08	8.12	0.05	123,682	378	8.10	8.12	67,743	14,800	18,775	3,600	253	14,800	415			1,819
2024-02-28	T	HDIF	8.07	8.09	8.05	8.08	-0.09	82,572	450	8.06	8.08	24,509	13,400	19,266	6,100	483	7,700	6,950			2,219
2024-02-27	T	HDIF	8.17	8.17	8.13	8.17	0.05	119,552	374	8.15	8.18	49,799	24,100	14,468	11,600	499	5,110	5,062			7,325
2024-02-26	T	HDIF	8.20	8.20	8.12	8.12	-0.08	190,984	611	8.12	8.14	80,114	28,200	16,003	7,600	372	22,200	10,850			23,210			100
2024-02-23	T	HDIF	8.19	8.20	8.16	8.20	0.04	224,196	597	8.19	8.21	85,602	35,457	30,471	16,300	934	40,885	9,045			2,605			35
2024-02-22	T	HDIF	8.12	8.19	8.11	8.16	0.10	255,446	605	8.15	8.18	117,295	40,250	51,568	2,200	962	31,400	6,901			2,479
2024-02-21	T	HDIF	8.06	8.07	8.02	8.07	0.02	152,887	496	8.05	8.07	41,317	15,400	30,400	8,800	875	25,300	3,266			24,848			1,133
2024-02-20	T	HDIF	8.07	8.07	8.03	8.05	-0.02	263,414	886	8.03	8.05	122,944	37,451	31,940	12,200	560	40,000	9,399			4,195
2024-02-16	T	HDIF	8.10	8.11	8.05	8.09		155,093	622	8.06	8.09	77,320	24,040	14,201	3,800	1,121	23,400	5,950			2,989
2024-02-15	T	HDIF	8.00	8.10	8.00	8.10	0.11	181,867	526	8.08	8.10	75,837	23,102	28,137	3,700	1,198	35,800	9,500			2,549
2024-02-14	T	HDIF	7.97	8.00	7.94	7.99	0.06	187,901	524	7.98	8.01	74,923	24,600	29,920	4,500	1,067	41,700	6,300			2,348			900
2024-02-13	T	HDIF	8.03	8.03	7.86	7.93	-0.15	402,664	1,567	7.92	8.01	210,756	38,240	51,825	25,100	1,192	36,300	25,305			6,231			500
2024-02-12	T	HDIF	8.00	8.10	8.00	8.09	0.05	264,557	968	8.07	8.10	129,300	31,200	39,009	12,600	1,731	24,900	10,100			11,265