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	HGGG	28.77	28.78	28.77	28.78	0.64	554	7	28.76	28.95				200		200	1
2024-05-07	T	HGGG						133	6	28.60	28.81					131
2024-05-06	T	HGGG						87	7	28.28	28.50					81		2
2024-05-03	T	HGGG	27.97	27.97	27.97	27.97	-0.17	532	8	27.85	28.02				100	127	300	1			4
2024-05-02	T	HGGG	28.34	28.34	28.14	28.14	0.17	2,673	14	28.04	28.29	1,057			900	111	600	2			3
2024-05-01	T	HGGG	28.16	28.16	27.95	28.13	-1.10	1,525	25	27.99	28.25	400			400	583	100	1			1
2024-04-30	T	HGGG						282	9	28.24	28.46	4				244		28
2024-04-29	T	HGGG	29.23	29.23	29.23	29.23	0.34	635	12	29.18	29.35	500				115		2			1
2024-04-26	T	HGGG	28.98	29.01	28.89	29.01	0.23	849	9	28.81	29.04	515			200	26					101
2024-04-25	T	HGGG	28.21	28.79	28.21	28.78	0.72	50,583	61	28.58	28.83	47,584			100	404	2,300	1			184
2024-04-24	T	HGGG	28.11	28.11	28.06	28.06		1,762	18	28.00	28.24	100			1,100	448					101
2024-04-23	T	HGGG	28.10	28.11	28.05	28.06	-0.20	1,141	17	28.00	28.15	900				239					2
2024-04-22	T	HGGG	28.26	28.26	28.26	28.26	-0.87	853	8	28.07	28.24	675				173		2			1
2024-04-19	T	HGGG	29.12	29.36	29.12	29.13		4,401	24	29.11	29.30	2,240	100		700	389	800	71			101
2024-04-18	T	HGGG	29.01	29.01	28.92	28.92	-0.21	592	12	28.88	29.10				300	258					3
2024-04-17	T	HGGG	29.14	29.14	28.95	28.95	0.21	765	9	28.90	29.09	300			100	171		2			192
2024-04-16	T	HGGG	28.69	28.69	28.69	28.69	-0.05	470	7	28.54	28.80				300	19					51
2024-04-15	T	HGGG	28.775	28.92	28.73	28.92	-0.22	7,427	41	28.86	29.18	6,400		100	700	216		1			4
2024-04-12	T	HGGG	30.28	30.49	29.13	29.14	0.17	35,374	110	29.10	29.35	35,050			100	61	100				53
2024-04-11	T	HGGG	29.30	29.30	29.30	29.30	0.33	383	12	29.36	29.57					271	100	1			1
2024-04-10	T	HGGG	28.67	29.31	28.67	28.97	-0.26	13,283	48	28.92	29.12	12,900			100	114	100	1			52
2024-04-09	T	HGGG	29.38	29.38	29.17	29.23	0.37	3,555	16	29.17	29.37	1,600		200		153	1,600				2
2024-04-08	T	HGGG	28.74	28.86	28.54	28.86	0.14	16,310	56	28.61	28.83	11,500		800	800	598	2,500	1			111
2024-04-05	T	HGGG	28.01	28.72	28.01	28.61	0.81	952	11	28.55	28.71	558					300				91
2024-04-04	T	HGGG	28.10	28.10	27.80	27.80	-0.23	820	14	27.74	27.94	400	100			183		1			80
2024-04-03	T	HGGG	27.44	28.03	27.44	28.03	0.54	907	15	27.95	28.13	550				216		1			81
2024-04-02	T	HGGG	27.49	27.49	27.49	27.49	0.37	354	10	27.48	27.68	200				88		38
2024-04-01	T	HGGG	27.12	27.12	27.12	27.12	0.17	324	9	26.98	27.15	100				54					20
2024-03-28	T	HGGG	26.67	26.95	26.67	26.95	0.64	1,950	21	26.77	27.02	500			1,100	227	100	1			21
2024-03-27	T	HGGG	26.10	26.31	26.10	26.31	0.68	958	13	26.28	26.44	700			100	148		2			7
2024-03-26	T	HGGG	25.61	25.61	25.61	25.61	-0.02	666	5	25.42	25.60				600	64		1
2024-03-25	T	HGGG	25.79	25.79	25.52	25.52	-0.11	819	9	25.38	25.63				500	40	200				63
2024-03-22	T	HGGG	25.31	25.31	25.31	25.31	-0.32	224	3	25.22	25.40						200				23
2024-03-21	T	HGGG	25.67	25.82	25.67	25.82	0.19	706	12	25.56	25.76	5			600	30	50	1
2024-03-20	T	HGGG	25.27	25.65	25.27	25.63	0.16	15,164	46	25.44	25.67	7,000				38	8,100				1
2024-03-19	T	HGGG	25.02	25.02	24.99	24.99	-0.48	872	15	24.90	25.04				300	372	200
2024-03-18	T	HGGG	25.20	25.23	25.20	25.23	-0.24	448	11	25.12	25.35				300	121		1			26
2024-03-15	T	HGGG	25.47	25.48	25.45	25.48	0.04	3,020	12	25.37	25.58	1,800			600	13	600	2			1
2024-03-14	T	HGGG	25.54	25.54	25.44	25.44	-0.02	1,345	16	25.39	25.61	430	200			133	500				82
2024-03-13	T	HGGG	25.52	25.58	25.46	25.46		4,117	25	25.39	25.59	3,435				481
2024-03-12	T	HGGG						121	4	25.13	25.38					41		1
2024-03-11	T	HGGG	25.35	25.48	25.34	25.46	0.23	8,075	39	25.32	25.49	7,552				445		1			1
2024-03-08	T	HGGG	25.22	25.23	25.07	25.07	0.24	3,372	15	25.12	25.36	1,900			1,200	223					1
2024-03-07	T	HGGG						32	4	25.15	25.30	6				15
2024-03-06	T	HGGG	24.89	24.89	24.75	24.86	0.27	5,794	28	24.82	24.97	5,103			300	234					50
2024-03-05	T	HGGG	24.58	24.59	24.57	24.59	0.46	859	13	24.45	24.62	480				170	100				26
2024-03-04	T	HGGG	23.95	24.13	23.95	24.13	1.15	7,636	30	24.06	24.19	7,400				209		1			26
2024-03-01	T	HGGG	22.19	22.98	22.19	22.98	0.80	5,493	35	22.86	23.03	1,100	100		2,400	421	1,400				32
2024-02-29	T	HGGG	22.18	22.18	22.11	22.18	0.31	1,389	21	22.11	22.29	1,000				356					9
2024-02-28	T	HGGG	21.97	21.97	21.78	21.78	-0.67	2,677	31	21.71	21.91	1,200			800	565	100	1			2
2024-02-27	T	HGGG	22.10	22.10	22.10	22.10	-0.35	370	15	21.97	22.07				200	122					13
2024-02-26	T	HGGG						120	7	22.13	22.37					119
2024-02-23	T	HGGG	22.48	22.48	22.45	22.45	0.09	627	13	22.39	22.59	100				203	300
2024-02-22	T	HGGG	22.365	22.365	22.31	22.36	-0.35	14,321	44	22.25	22.40	13,800				217	300	1
2024-02-21	T	HGGG	22.59	22.71	22.59	22.71	-0.04	679	14	22.66	22.90	300			100	248					1
2024-02-20	T	HGGG	22.94	22.97	22.73	22.75	0.72	15,151	47	22.73	22.89	10,015			2,200	235	2,700
2024-02-16	T	HGGG	22.65	22.79	22.65	22.79	0.76	444	12	22.63	22.84				100	140	100				75
2024-02-15	T	HGGG						268	10	22.47	22.61					266		1
2024-02-14	T	HGGG	21.90	22.03	21.90	22.03	0.15	936	18	21.99	22.16	450			200	282		1			1
2024-02-13	T	HGGG	22.73	22.73	21.88	21.88	-1.41	4,963	26	21.88	22.03	3,200		200	1,200	258	100	1			2
2024-02-12	T	HGGG	23.09	23.29	23.09	23.29	0.11	1,191	20	23.22	23.43	600			100	465					24