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
2024-05-03	T	HGD	4.10	4.21	4.10	4.16	0.05	822,479	1,088	4.16	4.18	402,320	126,700		4,800	11,238	188,300	58,500			11,933
2024-05-02	T	HGD	4.17	4.215	4.05	4.11	0.01	862,841	945	4.11	4.12	489,581	77,900		1,800	1,106	249,700	10,601			16,003
2024-05-01	T	HGD	4.13	4.19	3.94	4.10	-0.06	1,158,944	1,443	4.09	4.12	623,397	111,100	7,300	2,600	3,357	190,680	167,400			23,780
2024-04-30	T	HGD	4.03	4.18	3.98	4.16	0.27	1,302,133	1,697	4.15	4.18	870,337	106,966	22,400	2,600	2,468	208,600	55,583			2,646
2024-04-29	T	HGD	3.90	4.03	3.86	3.89	-0.05	556,035	865	3.88	3.90	348,096	46,800	2,574	2,600	4,982	99,600	31,700			3,372
2024-04-26	T	HGD	3.91	3.965	3.85	3.93	-0.11	1,226,565	1,614	3.92	3.94	764,171	137,800		3,300	2,598	263,423	30,200			5,610
2024-04-25	T	HGD	4.19	4.22	3.97	4.04	-0.13	1,663,730	2,015	4.01	4.05	1,127,405	98,100		8,200	6,510	335,500	46,919			7,734
2024-04-24	T	HGD	4.20	4.23	4.13	4.17	-0.03	627,364	689	4.15	4.18	453,711	57,800	4,200	2,100	4,196	72,500	18,301			5,362
2024-04-23	T	HGD	4.36	4.39	4.14	4.20	-0.09	1,182,146	1,647	4.17	4.20	627,655	143,100	27,134	5,400	4,766	271,900	48,027			8,470
2024-04-22	T	HGD	4.20	4.31	4.13	4.29	0.32	1,318,515	1,744	4.28	4.30	609,044	127,168	58,120	11,700	18,278	392,400	46,012			7,990
2024-04-19	T	HGD	4.03	4.09	3.92	3.97	-0.04	1,371,434	1,478	3.96	3.98	672,572	166,000	5,400	6,700	6,665	435,500	36,300			6,679
2024-04-18	T	HGD	4.04	4.14	4.00	4.01	-0.12	1,244,920	1,330	4.02	4.05	888,370	89,901	30,500	5,000	3,041	179,400	30,484			4,979
2024-04-17	T	HGD	4.21	4.21	4.01	4.13	-0.05	1,287,641	1,570	4.12	4.14	641,419	126,200		4,200	7,164	429,400	54,702			5,401
2024-04-16	T	HGD	4.14	4.34	4.13	4.19	0.10	1,911,852	2,160	4.17	4.20	1,192,886	146,199	47,190	10,400	8,098	456,600	20,401			5,528
2024-04-15	T	HGD	4.00	4.23	4.00	4.09	0.08	2,163,060	2,164	4.07	4.09	1,174,221	219,000	60,100	7,300	7,505	522,500	96,300			10,958
2024-04-12	T	HGD	3.86	4.05	3.58	4.02	0.05	4,109,347	4,484	3.99	4.02	2,378,551	327,999	291,976	19,200	24,591	757,770	111,351			27,712		5,700	3,900
2024-04-11	T	HGD	4.01	4.11	3.94	3.97	-0.11	1,203,974	1,539	3.96	3.99	660,554	71,600	80,980	13,000	11,096	251,200	25,300			4,620
2024-04-10	T	HGD	4.22	4.23	3.99	4.08	0.06	1,043,396	1,335	4.06	4.07	543,526	74,300	106,450	26,200	1,891	188,400	36,901			10,011			5,000
2024-04-09	T	HGD	4.04	4.08	3.93	4.02	-0.14	1,576,676	2,193	4.00	4.03	887,148	126,000	161,096	21,500	5,010	247,400	32,223			8,480			9,000
2024-04-08	T	HGD	4.05	4.24	3.99	4.17	0.05	998,475	1,168	4.16	4.17	466,519	74,700	104,900	39,500	3,821	232,500	24,600			2,175			300
2024-04-05	T	HGD	4.33	4.37	4.05	4.12	-0.26	1,388,053	2,086	4.11	4.12	749,820	128,200	207,072	23,300	2,361	161,600	61,902			15,801			2,500
2024-04-04	T	HGD	4.34	4.41	4.29	4.38	0.11	1,547,178	1,491	4.37	4.39	1,075,128	132,600	75,750	7,400	8,319	104,800	78,801			53,994
2024-04-03	T	HGD	4.49	4.49	4.23	4.27	-0.21	1,307,494	1,779	4.27	4.29	776,629	119,142	151,008	18,100	10,110	120,200	68,053			6,118			4,100
2024-04-02	T	HGD	4.48	4.54	4.42	4.48	-0.04	1,274,951	1,508	4.44	4.52	643,362	100,885	169,950	46,800	3,559	208,888	49,951			1,865			15,194
2024-04-01	T	HGD	4.57	4.63	4.46	4.52	-0.23	1,309,981	1,395	4.50	4.52	898,927	79,000	98,229	25,000	4,586	133,700	33,200			1,707
2024-03-28	T	HGD	4.90	4.91	4.67	4.75	-0.24	1,671,791	2,083	4.69	4.72	744,825	157,200	299,267	59,600	2,808	190,582	60,000			16,415		400
2024-03-27	T	HGD	5.26	5.26	4.96	4.99	-0.36	1,334,998	1,586	4.98	5.02	879,340	115,600	143,984	10,900	5,267	123,400	34,335			1,531			800
2024-03-26	T	HGD	5.24	5.37	5.20	5.34	0.02	377,200	521	5.34	5.37	228,763	19,300	32,600	3,000	2,136	47,500	11,301			547
2024-03-25	T	HGD	5.31	5.34	5.16	5.32	-0.06	1,064,283	741	5.32	5.33	702,221	113,500	62,823	17,800	7,396	63,700	23,600			21,604		23,800	19,000
2024-03-22	T	HGD	5.39	5.40	5.22	5.38	0.07	945,872	1,004	5.37	5.38	497,837	90,100	74,000	27,300	13,412	110,200	72,600			7,026		8,400	27,300
2024-03-21	T	HGD	5.10	5.37	5.03	5.31	-0.01	1,235,510	1,426	5.29	5.33	757,319	132,400	86,821	30,800	3,572	135,900	50,001			14,550		2,500	7,300
2024-03-20	T	HGD	5.65	5.69	5.23	5.32	-0.31	1,015,077	1,085	5.31	5.33	693,089	83,100	64,764	22,100	1,620	62,400	40,300			4,531		1,900	4,300
2024-03-19	T	HGD	5.48	5.65	5.45	5.63	0.19	933,693	1,060	5.61	5.64	321,472	140,800	248,700	37,400	1,733	65,500	89,076			18,562		2,000	1,300
2024-03-18	T	HGD	5.30	5.45	5.30	5.44	0.13	306,739	598	5.42	5.44	135,558	23,100	45,732	17,600	1,751	47,400	27,201			517			1,300
2024-03-15	T	HGD	5.46	5.49	5.31	5.33	-0.08	275,701	407	5.30	5.33	120,275	62,075	36,700	8,600	3,462	23,250	13,701			4,913
2024-03-14	T	HGD	5.41	5.47	5.36	5.41	0.10	328,053	449	5.39	5.42	214,472	37,000	20,900	1,800	439	46,000	4,601			614
2024-03-13	T	HGD	5.49	5.51	5.24	5.32	-0.24	406,318	681	5.31	5.33	261,096	40,175	23,130	4,800	1,027	43,200	14,200			719			5,400
2024-03-12	T	HGD	5.53	5.69	5.52	5.54	0.11	719,492	863	5.52	5.55	402,953	126,300	55,300	8,400	1,601	62,486	34,300			10,770			4,900
2024-03-11	T	HGD	5.63	5.63	5.36	5.42	-0.15	885,011	1,133	5.40	5.43	535,351	93,300	89,776	3,500	595	97,000	30,001			21,621
2024-03-08	T	HGD	5.46	5.64	5.45	5.57	0.02	542,027	816	5.56	5.59	322,519	65,700	48,600	5,800	7,636	29,800	43,901			1,147
2024-03-07	T	HGD	5.58	5.64	5.52	5.55	-0.13	477,108	713	5.55	5.57	233,118	78,668	41,200	11,500	869	46,500	9,488			6,143			4,600
2024-03-06	T	HGD	5.76	5.76	5.56	5.68	-0.19	966,034	1,310	5.67	5.68	454,087	151,401	135,548	10,100	3,980	120,300	53,193			24,709
2024-03-05	T	HGD	5.80	5.87	5.68	5.87	-0.10	865,855	1,105	5.83	5.87	451,789	149,350	87,700	10,200	5,306	98,000	36,248			16,419
2024-03-04	T	HGD	6.45	6.45	5.93	5.97	-0.52	698,966	1,131	5.94	5.97	369,557	69,300	110,633	9,000	1,033	67,300	31,301			21,529			2,700
2024-03-01	T	HGD	6.89	7.04	6.47	6.49	-0.50	585,539	959	6.48	6.52	274,547	123,301	70,974	3,600	1,414	65,100	21,720			18,974
2024-02-29	T	HGD	6.95	7.01	6.82	6.99	-0.23	781,755	628	6.96	6.99	505,440	59,001	36,566	1,000	400	79,200	7,901			58,687
2024-02-28	T	HGD	7.16	7.29	7.16	7.22	0.10	253,014	303	7.21	7.24	104,720	70,802	17,100	1,500	320	24,300	16,700			17,251
2024-02-27	T	HGD	7.01	7.15	6.95	7.12	0.13	376,601	330	7.11	7.14	226,851	86,800	21,441	700	233	35,800	3,501			276			200
2024-02-26	T	HGD	6.91	7.09	6.90	6.99	0.16	419,157	374	6.98	7.02	273,630	53,800	19,971	4,900	1,346	22,800	13,600			25,451			1,400
2024-02-23	T	HGD	7.14	7.25	6.79	6.85	-0.25	263,185	553	6.82	6.85	131,810	38,602	45,020	2,700	1,450	29,600	2,500			6,578			1,800
2024-02-22	T	HGD	6.90	7.12	6.88	7.10	0.30	503,639	501	7.09	7.12	342,718	61,200	18,815	3,500	565	55,400	11,700			8,496
2024-02-21	T	HGD	6.87	6.99	6.80	6.81	0.04	200,612	386	6.80	6.82	97,200	53,200		5,700	1,685	30,000	9,084			542
2024-02-20	T	HGD	6.92	6.92	6.69	6.78	-0.12	242,937	329	6.76	6.79	64,128	43,200	80,800	1,800	1,059	12,200	5,200			33,626
2024-02-16	T	HGD	7.05	7.05	6.79	6.91	-0.11	339,588	538	6.89	6.93	202,451	61,350		2,500	1,278	57,600	11,850			404
2024-02-15	T	HGD	7.32	7.32	6.92	7.02	-0.47	418,398	635	7.01	7.02	285,862	62,800		2,500	1,141	52,400	10,301			867
2024-02-14	T	HGD	7.53	7.71	7.45	7.48	-0.02	182,471	393	7.46	7.49	106,409	19,435		4,000	10,532	24,700	15,400			512
2024-02-13	T	HGD	6.95	7.605	6.95	7.50	0.72	728,239	1,167	7.49	7.54	431,415	138,697	100	6,700	9,945	100,450	36,200			870
2024-02-12	T	HGD	6.88	6.92	6.72	6.78	-0.10	181,640	259	6.78	6.79	128,450	15,601		1,800	890	22,900	11,400			265
2024-02-09	T	HGD	6.79	6.95	6.79	6.87	0.18	275,934	370	6.87	6.90	108,860	38,500	39,001	13,700	1,102	41,500	8,801			762			1,400
2024-02-08	T	HGD	6.67	6.73	6.60	6.69	0.10	226,061	330	6.69	6.70	120,294	33,000	32,500	1,700	430	22,400	7,001			5,687
2024-02-07	T	HGD	6.50	6.61	6.47	6.58	0.11	296,133	327	6.57	6.60	194,465	11,400	50,800	3,700	1,075	18,300	6,401			9,417
2024-02-06	T	HGD	6.45	6.53	6.42	6.48		376,361	370	6.46	6.49	225,879	40,700	35,700	3,400		31,900	16,701			7,077			6,100