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
2024-05-01	T	HGU	16.19	16.79	15.83	16.15	0.20	968,271	1,873	16.14	16.16	514,286	94,500	122,700	23,000	1,078	117,100	45,300			27,156
2024-04-30	T	HGU	16.29	16.79	15.90	15.95	-1.24	762,694	1,687	15.90	15.94	406,625	62,802	130,870	3,400	1,006	115,150	13,900			18,389
2024-04-29	T	HGU	17.10	17.30	16.52	17.19	0.23	293,715	680	17.17	17.22	178,715	23,504	35,612	7,800	427	35,000	8,901			1,979
2024-04-26	T	HGU	17.09	17.37	16.84	16.96	0.30	413,531	1,103	16.91	16.98	215,249	31,800	91,465	3,200	820	46,600	8,001			8,057
2024-04-25	T	HGU	16.15	16.84	15.83	16.64	0.55	999,037	1,910	16.59	16.67	610,220	49,600	170,800		548	118,295	15,602			14,493
2024-04-24	T	HGU	15.95	16.19	15.83	16.08	0.08	595,713	1,260	16.06	16.15	322,372	28,100	93,950		492	105,200	12,601			11,550
2024-04-23	T	HGU	15.24	16.16	15.20	16.00	0.37	554,165	1,415	15.98	16.03	286,594	67,702	57,863	2,800	741	84,000	12,701			13,701
2024-04-22	T	HGU	15.96	16.27	15.55	15.63	-1.34	766,820	1,839	15.59	15.63	407,449	75,450	115,735	300	658	100,000	19,200			20,923
2024-04-19	T	HGU	16.66	17.16	16.49	16.97	0.31	641,218	1,299	16.95	17.00	399,404	54,200	81,150		958	78,780	9,600			7,485
2024-04-18	T	HGU	16.62	16.82	16.28	16.67	0.35	589,635	1,308	16.62	16.68	339,017	79,900	57,500		382	96,400	10,701			2,307
2024-04-17	T	HGU	16.07	16.78	16.03	16.32	0.19	644,271	1,470	16.27	16.32	441,188	33,600	103,360		1,210	46,265	11,200			2,928
2024-04-16	T	HGU	16.19	16.50	15.48	16.11	-0.40	1,091,454	2,274	16.10	16.13	722,120	99,801	140,260		1,288	94,625	14,602			8,045
2024-04-15	T	HGU	16.94	16.95	15.92	16.51	-0.30	1,059,021	2,198	16.51	16.56	667,490	62,584	125,360		1,341	126,500	23,600			18,541
2024-04-12	T	HGU	17.74	18.68	16.61	16.82	-0.26	1,413,569	3,236	16.81	16.86	836,163	122,971	193,853	16,600	4,390	122,300	57,401			29,632		2,800	900
2024-04-11	T	HGU	16.79	17.13	16.40	17.06	0.43	533,121	1,287	16.99	17.08	285,545	84,332	58,426	6,300	709	36,100	14,726			13,514		500	400
2024-04-10	T	HGU	16.06	16.92	15.93	16.66	-0.19	650,267	1,252	16.61	16.68	369,133	55,003	133,408	13,200	3,808	28,000	6,500			18,945			6,406
2024-04-09	T	HGU	16.73	17.14	16.56	16.85	0.62	769,830	1,763	16.79	16.85	463,296	65,480	55,560	3,100	1,228	114,200	23,001			16,296			1,000
2024-04-08	T	HGU	16.91	16.93	15.93	16.23	-0.21	595,661	1,217	16.22	16.25	313,732	90,504	84,550	12,800	2,173	62,950	18,900			2,862
2024-04-05	T	HGU	15.44	16.64	15.44	16.44	0.96	1,316,311	2,720	16.37	16.44	792,007	131,306	175,043	23,900	4,368	77,400	31,101			31,517		2,500	7,600
2024-04-04	T	HGU	15.76	15.81	15.35	15.49	-0.48	927,017	1,818	15.46	15.52	527,470	84,159	178,100	10,600	1,410	79,220	27,901			2,843			2,600
2024-04-03	T	HGU	15.15	16.02	15.11	15.97	0.72	954,720	2,395	15.86	15.98	511,166	97,701	150,026	13,200	2,385	114,200	41,002			2,493		7,500	2,700
2024-04-02	T	HGU	15.23	15.37	14.98	15.26	0.25	728,921	1,478	15.25	15.35	455,752	58,302	107,947	2,800	757	62,300	22,901			3,549
2024-04-01	T	HGU	14.90	15.24	14.72	15.00	0.49	1,182,138	2,175	14.99	15.04	679,441	110,100	140,258	20,000	4,891	136,310	51,201			9,426			8,100
2024-03-28	T	HGU	14.15	14.53	13.90	14.51	0.80	1,280,342	2,995	14.43	14.51	663,076	177,780	189,152	8,400	2,692	137,481	75,281			9,424			1,300
2024-03-27	T	HGU	13.09	13.75	12.94	13.72	0.87	742,196	2,170	13.71	13.74	342,123	102,400	101,917	20,600	1,680	95,700	51,400			4,160			3,900
2024-03-26	T	HGU	13.18	13.19	12.81	12.84	-0.02	454,460	913	12.83	12.87	271,160	56,500	51,700	1,200	2,476	38,100	13,901			1,252
2024-03-25	T	HGU	12.99	13.23	12.82	12.86	0.15	667,585	954	12.84	12.87	394,036	77,300	72,000	300	604	58,800	27,700			10,411
2024-03-22	T	HGU	12.81	13.12	12.68	12.69	-0.27	605,287	1,177	12.69	12.73	334,932	81,402	51,800	2,000	2,842	72,400	39,701			16,554
2024-03-21	T	HGU	13.31	13.56	12.91	12.96	0.05	1,262,967	2,784	12.92	12.96	674,786	94,500	211,618	74,300	1,572	83,900	82,201			11,764			4,000
2024-03-20	T	HGU	12.10	13.08	12.07	12.91	0.70	784,513	1,567	12.90	12.92	389,391	79,401	122,026	34,200	1,089	47,300	36,600			16,782			100
2024-03-19	T	HGU	12.51	12.63	12.15	12.22	-0.44	471,368	1,073	12.19	12.23	270,916	49,496	70,953	7,700	802	37,100	26,701			1,969		1,800
2024-03-18	T	HGU	12.93	12.98	12.60	12.66	-0.27	455,932	1,398	12.63	12.68	215,554	37,800	78,575	7,400	511	79,500	23,801			1,603			600
2024-03-15	T	HGU	12.74	12.95	12.55	12.93	0.21	365,470	814	12.90	12.95	166,165	45,300	66,200	19,600	3,337	40,920	20,100			955
2024-03-14	T	HGU	12.64	12.84	12.56	12.74	-0.18	456,805	824	12.71	12.75	252,188	44,302	45,765	41,200	400	30,058	19,001			5,525			4,100
2024-03-13	T	HGU	12.45	13.12	12.44	12.92	0.47	586,184	1,418	12.90	12.95	321,837	52,782	100,278	28,200	717	39,258	28,006			3,062
2024-03-12	T	HGU	12.48	12.50	12.08	12.45	-0.30	600,730	1,667	12.45	12.49	334,288	50,045	62,450	26,500	3,576	52,295	37,902			4,156		2,400	2,500
2024-03-11	T	HGU	12.25	12.86	12.25	12.75	0.41	651,233	1,637	12.75	12.79	381,571	48,702	107,185	11,600	8,569	40,200	37,401			2,187		4,800
2024-03-08	T	HGU	12.54	12.64	12.20	12.35	-0.07	1,154,025	2,579	12.34	12.38	659,276	78,600	193,550	20,700	1,343	91,150	75,001			12,336			2,100
2024-03-07	T	HGU	12.42	12.49	12.21	12.41	0.26	675,692	1,405	12.39	12.42	362,699	82,600	136,690	800	888	61,200	21,600			2,318			200
2024-03-06	T	HGU	12.00	12.38	11.98	12.14	0.35	854,046	2,181	12.14	12.19	467,712	106,900	160,845	10,300	1,378	58,900	34,351			3,374			1,700
2024-03-05	T	HGU	11.93	12.17	11.76	11.79	0.17	1,515,152	3,430	11.79	11.80	783,392	107,009	268,267	7,100	1,419	221,530	91,787			11,234			400
2024-03-04	T	HGU	10.88	11.66	10.88	11.62	0.88	1,247,273	2,417	11.59	11.62	728,735	145,300	165,612	46,200	1,894	96,155	34,401			9,778			5,200
2024-03-01	T	HGU	10.25	10.75	9.93	10.73	0.71	1,142,915	2,123	10.71	10.74	604,332	132,350	194,172	18,900	1,992	117,639	50,801			3,125			2,612
2024-02-29	T	HGU	10.11	10.20	9.98	10.02	0.31	760,330	1,439	10.02	10.03	408,616	66,300	116,944	21,800	1,034	84,900	38,902			3,753		2,100	9,100
2024-02-28	T	HGU	9.86	9.86	9.58	9.71	-0.15	711,103	1,557	9.68	9.72	459,271	67,600	104,843	7,000	828	35,600	23,101			3,113			2,500
2024-02-27	T	HGU	10.03	10.08	9.79	9.86	-0.16	658,737	1,373	9.81	9.90	448,516	43,700	68,191	2,500	1,964	41,700	29,206			7,025			6,700
2024-02-26	T	HGU	10.07	10.19	9.87	10.02	-0.24	405,379	1,027	9.98	10.01	228,746	32,400	58,671	4,300	767	57,200	17,800			1,273
2024-02-23	T	HGU	9.87	10.31	9.65	10.26	0.36	584,772	1,458	10.26	10.29	325,477	106,300	58,679	3,400	835	59,405	13,402			8,378			4,800
2024-02-22	T	HGU	10.30	10.30	9.86	9.90	-0.43	582,576	1,155	9.87	9.91	270,805	65,700	72,458	7,600	2,663	80,377	26,201			31,511			8,200
2024-02-21	T	HGU	10.22	10.33	10.04	10.32	-0.02	343,019	820	10.30	10.34	177,471	53,500	48,700	1,000	664	43,500	11,603			1,006			4,530
2024-02-20	T	HGU	10.33	10.48	10.15	10.34	0.20	428,044	855	10.34	10.35	198,163	36,700	84,300	8,400	792	60,000	24,201			7,659			1,300
2024-02-16	T	HGU	9.99	10.33	9.92	10.14	0.15	639,467	1,449	10.14	10.18	343,009	52,600	90,267	10,300	3,321	63,300	47,001			14,888		3,500	6,400
2024-02-15	T	HGU	9.75	10.12	9.63	10.01	0.59	783,189	1,520	9.99	10.02	414,147	82,458	117,997	20,000	2,102	69,800	28,101			33,763			7,723
2024-02-14	T	HGU	9.50	9.50	9.15	9.42	0.02	784,289	1,594	9.40	9.43	452,847	52,000	78,463	7,900	1,401	113,550	51,501			15,023			4,900
2024-02-13	T	HGU	10.25	10.25	9.23	9.40	-1.09	1,817,824	4,821	9.36	9.43	1,094,303	136,200	269,104	20,800	1,857	175,900	76,300			22,042			2,340
2024-02-12	T	HGU	10.31	10.58	10.31	10.48	0.10	281,000	650	10.47	10.50	196,305	13,100	34,000	2,000	485	18,000	9,201			6,695
2024-02-09	T	HGU	10.53	10.53	10.25	10.38	-0.25	657,303	1,647	10.34	10.39	377,919	47,900	99,099	7,900	1,193	79,700	30,375			2,474		2,200	1,461
2024-02-08	T	HGU	10.75	10.81	10.61	10.63	-0.22	520,100	1,103	10.62	10.65	325,491	38,600	49,396	2,400	462	60,200	35,900			1,889			100
2024-02-07	T	HGU	10.94	11.08	10.80	10.84	-0.16	575,627	1,052	10.82	10.84	348,791	42,000	53,000	10,800	3,038	95,700	18,800			658
2024-02-06	T	HGU	11.03	11.10	10.89	11.03	0.02	702,424	966	11.00	11.05	491,016	77,000	35,500	9,200	598	62,300	19,100			2,520			3,500
2024-02-05	T	HGU	11.13	11.16	10.86	11.00	-0.32	790,839	1,697	10.97	11.01	422,484	89,300	71,559	14,700	873	144,800	28,501			2,884			1,400