Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:36:17 EDT Tue 14 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-13
T
HFPC.U
2.50
2.46
2.54
2024-05-10
T
HFPC.U
2.50
2.50
2.50
2.50
-0.02
3,000
3
2.50
2.54
3,000
2024-05-09
T
HFPC.U
2.52
2.54
2.52
2.54
0.11
1,442
5
2.45
2.54
1,340
100
2024-05-08
T
HFPC.U
2.44
2.44
2.43
2.43
-0.01
14,400
7
2.43
2.52
14,400
2024-05-07
T
HFPC.U
2.36
2.44
2.36
2.44
0.09
462
4
2.43
2.54
300
100
2
2024-05-06
T
HFPC.U
2.22
2.36
2.22
2.35
-0.01
1,650
9
2.35
2.54
1,650
2024-05-03
T
HFPC.U
2.26
2.49
2.26
2.36
0.06
1,600
8
2.26
2.54
900
300
200
2024-05-02
T
HFPC.U
2.47
2.47
2.47
2.47
0.17
145
2
2.26
2.49
45
2024-05-01
T
HFPC.U
2.30
2.30
2.30
2.30
300
2
2.26
2.49
300
2024-04-30
T
HFPC.U
2.43
2.43
2.30
2.30
5,420
13
2.30
2.40
5,000
300
80
2024-04-29
T
HFPC.U
2.30
2.30
2.30
2.30
0.04
100
1
2.30
2.40
100
2024-04-26
T
HFPC.U
2.26
2.30
2.49
2024-04-25
T
HFPC.U
2.26
2.26
2.26
2.26
-0.14
700
3
2.30
2.50
600
100
2024-04-24
T
HFPC.U
2.45
2.50
2.40
2.40
-0.06
2,263
12
2.35
2.50
1,913
50
200
100
2024-04-23
T
HFPC.U
66
1
2.26
2.45
2024-04-22
T
HFPC.U
2.26
2.47
2.26
2.46
0.16
3,665
12
2.26
2.45
1,849
1,700
28
2024-04-19
T
HFPC.U
2.25
2.30
2.25
2.30
825
6
2.30
2.55
775
50
2024-04-18
T
HFPC.U
2.47
2.47
2.30
2.30
-0.25
1,015
4
2.29
2.50
900
15
2024-04-17
T
HFPC.U
2.55
2.29
2.55
2024-04-16
T
HFPC.U
2.49
2.55
2.49
2.55
-0.10
9,811
10
2.29
2.55
2,500
2,511
3,000
900
2024-04-15
T
HFPC.U
2.65
2.35
2.60
2024-04-12
T
HFPC.U
2.40
2.40
2.40
2.40
-0.25
1,960
3
2.40
2.97
1,800
160
2024-04-11
T
HFPC.U
2.66
2.66
2.41
2.41
-0.24
48,800
8
2.40
2.88
47,900
200
300
300
2024-04-10
T
HFPC.U
2.47
2.67
2.35
2.65
0.25
6,627
16
2.65
2.97
5,655
100
400
400
8
2024-04-09
T
HFPC.U
2.35
2.40
2.35
2.40
0.04
1,450
5
2.35
2.50
1,150
300
2024-04-08
T
HFPC.U
2.36
2.36
2.36
2.36
0.01
566
6
2.35
2.50
300
100
100
66
2024-04-05
T
HFPC.U
2.38
2.39
2.35
2.35
-0.16
2,000
5
2.40
2.50
1,300
500
200
2024-04-04
T
HFPC.U
2.84
2.84
2.36
2.51
-0.25
9,893
19
2.50
2.85
5,235
2,000
1,853
2024-04-03
T
HFPC.U
2.76
2.76
2.69
2.69
0.13
1,353
8
2.55
2.72
152
500
700
1
2024-04-02
T
HFPC.U
2.60
2.68
2.56
2.56
-0.15
4,151
13
2.60
3.55
2,900
200
900
1
150
2024-04-01
T
HFPC.U
5
1
2.60
2.70
5
2024-03-28
T
HFPC.U
2.75
2.75
2.71
2.71
-0.04
2,576
6
2.71
3.00
2,576
2024-03-27
T
HFPC.U
2.85
2.90
2.75
2.75
1,511
7
2.75
3.00
1,500
1
10
2024-03-26
T
HFPC.U
2.74
2.88
2.70
2.88
-0.07
4,509
20
2.75
3.00
3,000
809
2024-03-25
T
HFPC.U
2.90
2.95
2.90
2.95
-0.02
1,173
7
2.70
3.00
300
845
2024-03-22
T
HFPC.U
2.97
2.97
2.97
2.97
1,667
2
2.70
2.97
1,667
2024-03-21
T
HFPC.U
2.92
2.97
2.85
2.97
0.18
755
6
2.70
3.00
555
2024-03-20
T
HFPC.U
2.79
2.79
2.72
2.72
-0.07
4,590
6
2.71
2.98
1,600
700
2,200
40
50
2024-03-19
T
HFPC.U
2.79
2.79
2.79
2.79
2,067
4
2.70
3.00
2,067
2024-03-18
T
HFPC.U
2.72
2.80
2.71
2.79
-0.01
6,067
14
2.70
2.80
2,567
200
3,100
200
2024-03-15
T
HFPC.U
2.80
2.88
2.71
2.71
-0.09
2,876
6
2.70
2.90
1,690
1,100
86
2024-03-14
T
HFPC.U
2.80
2.80
2.80
2.80
2,367
17
2.70
2.80
2,367
2024-03-13
T
HFPC.U
2.71
2.80
2.71
2.73
-0.06
2,867
7
2.70
2.80
1,667
300
800
100
2024-03-12
T
HFPC.U
2.79
2.79
2.79
2.79
0.09
1,867
4
2.70
2.79
1,767
100
2024-03-11
T
HFPC.U
2.70
2.76
2.70
2.70
5,023
13
2.70
2.79
4,723
100
200
2024-03-08
T
HFPC.U
2.70
2.70
2.70
2.70
160
2
2.70
2.75
100
2024-03-07
T
HFPC.U
2.76
2.76
2.70
2.70
2,867
5
2.70
2.75
2,867
2024-03-06
T
HFPC.U
2.76
2.76
2.70
2.76
0.04
4,402
8
2.70
3.00
4,067
200
100
2024-03-05
T
HFPC.U
2.75
2.80
2.72
2.76
0.01
2,070
8
2.70
3.00
1,970
100
2024-03-04
T
HFPC.U
2.75
2.76
2.75
2.75
0.05
5,236
8
2.72
2.75
2,687
2,349
200
2024-03-01
T
HFPC.U
2.68
2.70
2.68
2.70
0.02
18,010
14
2.56
3.00
13,100
4,900
10
2024-02-29
T
HFPC.U
2.69
2.69
2.68
2.68
0.03
1,821
4
2.65
2.99
1,600
21
100
100
2024-02-28
T
HFPC.U
2.66
2.66
2.65
2.65
1,032
7
2.65
2.89
900
83
49
2024-02-27
T
HFPC.U
2.68
2.69
2.65
2.65
-0.04
3,593
7
2.65
2.99
3,567
26
2024-02-26
T
HFPC.U
2.66
2.69
2.66
2.69
0.03
16,471
17
2.56
2.91
12,267
4,000
1
128
2024-02-23
T
HFPC.U
2.66
2.56
2.75
2024-02-22
T
HFPC.U
2.62
2.69
2.62
2.66
0.05
3,192
9
2.56
3.00
2,692
500
2024-02-21
T
HFPC.U
2.56
2.61
2.56
2.61
-0.08
2,863
14
2.56
2.69
2,724
43
96
2024-02-20
T
HFPC.U
2.69
2.69
2.68
2.69
0.14
2,781
10
2.56
2.69
2,467
100
201
2024-02-16
T
HFPC.U
2.54
2.55
2.50
2.55
0.05
7,567
9
2.55
2.69
4,267
3,100
200
2024-02-15
T
HFPC.U
2.40
2.50
2.40
2.50
0.10
55,908
14
2.50
2.55
55,721
77