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
2024-05-06	T	HGR	5.89	5.92	5.86	5.92	0.05	41,194	163	5.87	5.94	10,352	5,700	10,200	6,500	34	5,500	801			1,788
2024-05-03	T	HGR	5.93	5.94	5.87	5.89	0.05	24,915	54	5.86	5.92	8,801	3,400	1,500	800		3,800	601			5,191
2024-05-02	T	HGR	5.83	5.84	5.77	5.84	0.06	3,656	27	5.81	5.86	3,091		200			100	100			132
2024-05-01	T	HGR	5.75	5.83	5.75	5.77		3,407	31	5.75	5.79	1,330	700	200			900	1			119
2024-04-30	T	HGR	5.84	5.84	5.76	5.77	-0.03	10,109	49	5.76	5.79	4,712	700	1,100	1,500	50	700	201			294
2024-04-29	T	HGR	5.83	5.83	5.80	5.81	0.04	136,339	59	5.78	5.83	59,503	60,449	6,900	1,800	10	1,900	1,901			73
2024-04-26	T	HGR	5.86	5.86	5.77	5.77	-0.02	42,862	92	5.77	5.84	9,903	7,447	4,261	3,700		15,747	1,602			33
2024-04-25	T	HGR	5.79	5.81	5.75	5.79	-0.06	11,583	38	5.78	5.82	3,321	1,300	5,100	800		400	501			99
2024-04-24	T	HGR	5.85	5.85	5.80	5.84	0.01	14,518	44	5.81	5.86	100	4,600	7,500	1,100		100	802			135
2024-04-23	T	HGR	5.82	5.84	5.82	5.83	0.05	1,167	23	5.80	5.85	279	200	300				100			200
2024-04-22	T	HGR	5.74	5.80	5.74	5.78	0.07	5,371	47	5.76	5.81	2,048	1,200	1,200		120	100	601			7
2024-04-19	T	HGR	5.74	5.75	5.72	5.73	0.02	4,284	31	5.71	5.76	2	2,700	800	200	46	200	101			216
2024-04-18	T	HGR	5.75	5.75	5.65	5.71	-0.02	33,060	126	5.68	5.73	13,091	6,500	5,900	2,400	78	1,900	2,702			110
2024-04-17	T	HGR	5.71	5.73	5.70	5.72		13,181	71	5.71	5.74	1,786	3,900	400	1,500		2,900	1,752			365
2024-04-16	T	HGR	5.80	5.80	5.69	5.72	-0.06	32,586	176	5.70	5.74	5,543	8,400	4,300	5,000	141	1,660	6,502			622
2024-04-15	T	HGR	5.94	5.94	5.76	5.79	-0.06	63,630	151	5.75	5.81	16,336	27,100	4,600	3,000		6,100	5,840			427
2024-04-12	T	HGR	5.87	5.87	5.81	5.85	-0.05	8,689	85	5.83	5.88	3,699		1,020	800	19	1,000	1,101			453
2024-04-11	T	HGR	5.88	5.90	5.88	5.89		18,067	46	5.87	5.93	109	16,300	400	900	1		131			157
2024-04-10	T	HGR	5.98	5.98	5.87	5.90	-0.11	16,181	127	5.88	5.92	4,964	4,677	4,307	700	51	100	201			333
2024-04-09	T	HGR	6.02	6.03	6.01	6.01	0.03	12,842	71	6.01	6.07	310	7,200	600	1,900	73	1,500	1,100			81
2024-04-08	T	HGR	5.98	5.99	5.92	5.98	0.05	20,973	84	5.95	6.01	6,684	4,500	2,000	2,200	50	3,200	1,901			390
2024-04-05	T	HGR	5.90	5.93	5.88	5.93	0.03	28,448	122	5.90	5.95	2,078	4,000	5,700	7,800	313	4,200	3,003			331
2024-04-04	T	HGR	6.01	6.01	5.90	5.91	-0.01	6,594	54	5.90	5.93	2,544	1,200	600	700	26	200	131			213
2024-04-03	T	HGR	5.90	5.92	5.90	5.92		10,451	62	5.90	5.95	3,401	1,000	400	1,800	96	1,800	875			308
2024-04-02	T	HGR	5.96	5.96	5.90	5.92	-0.05	19,470	106	5.90	5.94	4,819	4,900	800	3,600	65	700	3,510			215
2024-04-01	T	HGR	6.23	6.23	5.97	5.97	-0.06	16,139	94	5.96	6.01	4,450	3,204	285	2,900	50	3,700	934			222
2024-03-28	T	HGR	6.07	6.07	6.03	6.06	0.08	2,696	31	6.04	6.08	900	200	800	400	50		51			137
2024-03-27	T	HGR	5.98	6.01	5.98	5.99	0.02	6,380	38	5.97	6.04	105	1,700	600	2,900	16	800	203			18
2024-03-26	T	HGR	5.98	6.00	5.95	5.96	-0.03	11,048	55	5.93	5.98	1,345	3,400	700	2,000	228	2,200	1,000			99
2024-03-25	T	HGR	5.99	6.00	5.98	5.98		50,039	76	5.96	6.01	5,304	4,000	100	2,800	141	4,600	31,401			153
2024-03-22	T	HGR	6.00	6.04	5.98	5.99	-0.04	21,269	94	5.98	6.00	5,416	3,600	1,800	3,900	130	3,000	3,001			307
2024-03-21	T	HGR	6.02	6.07	6.00	6.04	0.05	45,776	122	6.01	6.06	6,529	9,400	7,600	8,000	300	6,711	6,831			179
2024-03-20	T	HGR	5.96	6.00	5.96	5.99	0.04	9,576	35	5.96	6.02	3,001	3,888	300	100		2,100	2			86
2024-03-19	T	HGR	5.95	5.95	5.90	5.95		13,389	63	5.91	5.97	3,841	4,400		1,400	91	2,800	404			209
2024-03-18	T	HGR	5.98	5.98	5.93	5.95	0.02	20,425	82	5.90	5.97	6,604	3,200	3,700	2,300	73	1,000	3,101			290
2024-03-15	T	HGR	5.92	5.96	5.91	5.96	0.02	8,593	43	5.93	5.97	2,605	2,500	2,600	100		200	1			125
2024-03-14	T	HGR	6.04	6.04	5.91	5.95	-0.07	12,935	76	5.91	5.97	5,854	1,800	2,600	1,500	42	700				307
2024-03-13	T	HGR	6.07	6.07	6.02	6.04	0.01	15,370	54	6.00	6.05	6,904	200	400	3,300	70	2,778	1,500			160
2024-03-12	T	HGR	6.06	6.07	6.02	6.04	-0.01	16,039	64	6.02	6.07	1,807	3,700		3,300	55	3,100	3,601			226
2024-03-11	T	HGR	6.05	6.08	6.03	6.08	0.03	21,249	86	6.07	6.10	5,543	4,601	200	2,800	136	2,900	3,300			1,550
2024-03-08	T	HGR	6.01	6.10	6.01	6.09	0.09	11,843	68	6.05	6.11	4,346	3,100	1,800	300	186		1,500			260
2024-03-07	T	HGR	6.05	6.05	6.00	6.04	-0.02	13,719	49	6.01	6.06	4,301	3,000	1,200	2,000	90	2,500	101			428
2024-03-06	T	HGR	6.04	6.06	6.01	6.06	0.06	59,010	114	5.99	6.10	25,251	9,300	300	9,000	473	5,500	8,901			83
2024-03-05	T	HGR	6.03	6.03	5.99	5.99	-0.04	15,838	60	5.96	6.02	4,202	2,800		3,900	125	1,300	3,101			313
2024-03-04	T	HGR	6.05	6.05	5.93	6.01	-0.04	15,778	64	5.99	6.05	5,941	2,925	1,440	900	1	1,800	1,601			69
2024-03-01	T	HGR	5.90	6.05	5.90	6.00	0.04	58,874	146	5.98	6.08	18,611	8,000	2,000	12,800	245	6,900	8,802			179
2024-02-29	T	HGR	5.96	5.96	5.92	5.94	0.03	8,501	34	5.92	5.97	2,300	2,100	2,000	900	12	600	101			282
2024-02-28	T	HGR	5.87	5.92	5.82	5.89	-0.05	19,477	77	5.88	5.92	3,677	2,700	1,400	5,900	145	1,600	3,401			234
2024-02-27	T	HGR	5.96	5.96	5.92	5.94	0.01	50,628	109	5.92	5.95	15,796	7,905	2,000	9,400	131	8,700	5,301			33
2024-02-26	T	HGR	6.02	6.02	5.90	5.93	-0.06	14,396	66	5.90	5.95	4,310	3,300	1,300	1,700		300	2,601			66
2024-02-23	T	HGR	5.96	6.01	5.96	5.99		15,034	50	5.96	6.01	2,501	3,200	100	2,000	176	2,700	3,101			393
2024-02-22	T	HGR	6.06	6.06	5.96	5.99	0.03	18,455	74	5.95	6.01	3,651	4,700	2,000	2,900	61	3,400	1,602			88
2024-02-21	T	HGR	5.97	5.97	5.97	5.97	0.01	1,161	12	5.96	6.02				200			901			6
2024-02-20	T	HGR	5.96	5.97	5.95	5.97	-0.04	11,286	50	5.95	5.98	3,401	2,700		1,100	102	2,000	1,100			663
2024-02-16	T	HGR	5.99	6.00	5.97	5.99	-0.02	2,673	36	5.95	6.01	129	1,000		200	70	800	300			122
2024-02-15	T	HGR	6.00	6.02	5.97	6.01	0.09	9,216	39	5.97	6.03	1,398	1,400	2,100	1,900			1,803			185
2024-02-14	T	HGR	5.87	5.95	5.87	5.93	0.10	37,207	78	5.87	5.93	19,485	6,000		4,400	120	3,600	2,500			5
2024-02-13	T	HGR	5.93	5.93	5.80	5.87	-0.13	20,328	90	5.82	5.88	7,718	2,700	1,715	3,100		2,600	1,977			295
2024-02-12	T	HGR	6.00	6.00	5.94	5.95	0.01	6,047	48	5.93	5.99	129		2,004	2,100	10	100	1,500			119
2024-02-09	T	HGR	6.00	6.00	5.92	5.95	0.06	12,223	57	5.92	5.97	2,545	1,900		1,900	200	3,700	1,802			77
2024-02-08	T	HGR	5.92	5.97	5.89	5.95	0.08	22,739	92	5.93	5.98	7,810	7,500		1,800		3,900	1,501			161
2024-02-07	T	HGR	5.87	5.94	5.87	5.93		3,432	25	5.89	5.95	1,536	22		700	57	400	1			569