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
2024-04-26	T	HGY	10.57	10.62	10.57	10.61	0.04	14,572	49	10.60	10.63	8,302	200	3,400	700	486		1,080			266
2024-04-25	T	HGY	10.49	10.61	10.49	10.59	0.06	44,553	148	10.56	10.60	15,189	8,600	5,900	4,100	685	3,000	6,450			357
2024-04-24	T	HGY	10.50	10.56	10.50	10.52	-0.02	8,263	54	10.50	10.54	1,347	1,100	2,100	1,700	200	400	923			185
2024-04-23	T	HGY	10.51	10.57	10.50	10.54	-0.01	15,169	67	10.52	10.60	5,687	4,600	1,400	1,000	300	1,600	101			393
2024-04-22	T	HGY	10.52	10.60	10.52	10.56	-0.26	32,442	121	10.53	10.58	12,976	7,575	3,425	800	777	5,600	601			391
2024-04-19	T	HGY	10.83	10.84	10.78	10.79	0.01	25,174	83	10.78	10.82	4,545	12,900		2,200	1,216	1,700	2,277			186
2024-04-18	T	HGY	10.77	10.79	10.75	10.77	0.03	22,968	81	10.75	10.79	3,719	4,000	2,300	2,200	613	4,000	1,377			503			2,400
2024-04-17	T	HGY	10.77	10.83	10.71	10.74	-0.07	53,134	118	10.72	10.76	32,501	5,100	3,100	1,500	988	6,100	313			2,402
2024-04-16	T	HGY	10.75	10.82	10.71	10.81	0.04	37,717	68	10.79	10.83	14,523	6,400	1,400	800	1,050	8,000	3,401			1,448
2024-04-15	T	HGY	10.62	10.81	10.58	10.81	0.19	63,655	194	10.78	10.82	15,609	9,700	4,300	5,700	2,007	5,400	19,775			551
2024-04-12	T	HGY	10.76	10.90	10.62	10.64	-0.06	41,873	131	10.61	10.65	12,716	10,400	3,900	3,100	1,108	8,800	1,267			325
2024-04-11	T	HGY	10.61	10.74	10.61	10.73	0.14	21,384	104	10.70	10.74	3,166	2,800	7,102	5,000	540	1,000	200			757
2024-04-10	T	HGY	10.65	10.65	10.58	10.58	-0.08	43,811	116	10.57	10.61	10,280	6,800	13,030	1,100	2,352	8,700	700			381
2024-04-09	T	HGY	10.66	10.70	10.65	10.65	0.03	19,474	50	10.64	10.66	5,817	1,000	2,500	200	45	1,200	401			8,125
2024-04-08	T	HGY	10.60	10.63	10.57	10.63	0.05	24,505	88	10.60	10.64	2,217	3,800	11,900	2,900	441	1,300	1,501			245
2024-04-05	T	HGY	10.50	10.59	10.50	10.57	0.11	37,270	100	10.56	10.60	8,351	7,600	300	2,800	189	12,400	4,750			236
2024-04-04	T	HGY	10.51	10.52	10.46	10.46	-0.04	30,021	73	10.44	10.48	12,400	5,300	2,200	1,400	903	3,600	800			1,278			2,000
2024-04-03	T	HGY	10.41	10.51	10.41	10.51	0.11	41,905	114	10.49	10.52	14,560	4,702	8,400	3,200	897	1,200	5,500			436		2,600
2024-04-02	T	HGY	10.35	10.44	10.35	10.43	0.10	225,242	100	10.41	10.46	10,385	7,000	4,700	2,900	451	300	181,501			17,635
2024-04-01	T	HGY	10.27	10.36	10.27	10.33	0.08	42,578	104	10.31	10.35	8,866	4,334	12,000	3,600	287	2,800	10,200			196
2024-03-28	T	HGY	10.20	10.26	10.20	10.25	0.10	14,789	60	10.23	10.27	3,433	4,100	1,000	1,300	110		4,601			53
2024-03-27	T	HGY	10.14	10.17	10.14	10.15	0.01	15,328	68	10.14	10.19	1,001	7,700	1,400	3,600	323		702			305
2024-03-26	T	HGY	10.15	10.18	10.13	10.14	0.02	17,532	56	10.12	10.16	5,244	600	5,300	3,100	109	1,000	1,625			251
2024-03-25	T	HGY	10.11	10.15	10.11	10.13	0.04	25,210	79	10.11	10.15	6,259	6,200	8,100	800	740	300	2,123			161
2024-03-22	T	HGY	10.15	10.15	10.06	10.10	-0.05	14,100	49	10.06	10.11	1,200	1,700	4,300	3,300	450	700	2,102			285
2024-03-21	T	HGY	10.20	10.23	10.11	10.16	-0.01	36,484	80	10.13	10.17	19,088	3,900	4,800	4,000	228	1,100	2,550			559
2024-03-20	T	HGY	10.04	10.17	10.04	10.17	0.11	21,582	82	10.14	10.18	10,400		2,601	3,100	1,522	2,600	800			392
2024-03-19	T	HGY	10.08	10.08	10.03	10.07	-0.01	29,605	66	10.05	10.09	13,044	1,300	500	1,700	290	3,400	1,201			7,826
2024-03-18	T	HGY	10.08	10.08	10.07	10.08	0.01	28,916	54	10.06	10.10	21,005	3,200	2,200	800		1,300	100			59
2024-03-15	T	HGY	10.09	10.09	10.06	10.07	-0.01	9,351	33	10.05	10.08	4,003	3,800		300	335	400	302			102
2024-03-14	T	HGY	10.06	10.09	10.06	10.09	-0.03	9,075	44	10.06	10.11	4,073	1,900	500		423	300	1,401			232
2024-03-13	T	HGY	10.11	10.13	10.09	10.12	0.06	44,982	71	10.11	10.13	12,170	14,034	4,402	800	406	9,300	2,701			170
2024-03-12	T	HGY	10.15	10.15	10.04	10.06	-0.07	53,520	107	10.05	10.08	36,646	5,700	200	3,600	220	3,800	2,801			219
2024-03-11	T	HGY	10.14	10.15	10.12	10.13	-0.03	38,274	113	10.12	10.15	10,351	10,265	4,384	3,200	4	7,200	2,066			367
2024-03-08	T	HGY	10.08	10.19	10.08	10.12	0.05	24,130	105	10.11	10.14	7,142	4,900	3,500	2,900	280	3,100	1,201			552
2024-03-07	T	HGY	10.03	10.08	10.03	10.08	0.05	18,338	53	10.05	10.07	4,753	2,400	5,100	1,000	84	3,100	1,501			184
2024-03-06	T	HGY	10.01	10.04	10.01	10.02	0.04	24,476	75	10.01	10.05	6,015	5,700	3,101	2,200	232	1,700	4,902			198
2024-03-05	T	HGY	9.99	10.00	9.95	9.98	0.05	16,696	68	9.96	9.99	9,891	3,200	300	1,700	2	200	902			264
2024-03-04	T	HGY	9.84	9.94	9.84	9.93	0.10	27,964	92	9.92	9.94	14,261	5,400	1,900	200	243	3,300	2,100			262
2024-03-01	T	HGY	9.72	9.84	9.72	9.83	0.13	17,792	54	9.81	9.83	6,474	1,800	900	4,700	300	2,400	800			139
2024-02-29	T	HGY	9.71	9.71	9.69	9.70	0.03	21,219	55	9.67	9.71	13,870	2,400	1,800	200	199	1,400	851			220
2024-02-28	T	HGY	9.72	9.72	9.65	9.67	-0.03	32,380	91	9.65	9.69	19,001	3,100	3,700	2,400	381	2,400	700			256
2024-02-27	T	HGY	9.75	9.75	9.69	9.70		60,959	98	9.68	9.71	45,000	4,666	5,400	800	70	4,200	301			324
2024-02-26	T	HGY	9.72	9.72	9.68	9.71		15,357	72	9.69	9.72	3,634	2,600	7,047	600		600	101			527
2024-02-23	T	HGY	9.70	9.73	9.68	9.71	0.05	13,350	49	9.69	9.73	2,500	100	6,900	2,500	660	200				230
2024-02-22	T	HGY	9.68	9.68	9.65	9.66	-0.02	8,198	43	9.65	9.69	1,000	2,400	800	1,400	107	600	1,421			150
2024-02-21	T	HGY	9.71	9.71	9.66	9.68	-0.01	8,219	45	9.64	9.69	3,975	600	2,200	200	32	900	1			61
2024-02-20	T	HGY	9.65	9.70	9.65	9.67	0.04	30,166	81	9.67	9.71	1,605	8,800	11,100	3,500	850	2,300	1,400			241
2024-02-16	T	HGY	9.58	9.64	9.58	9.63	0.04	13,221	59	9.61	9.65	3,412	4,900	1,300		36	3,000				333
2024-02-15	T	HGY	9.71	9.71	9.57	9.59	0.06	11,971	68	9.58	9.61	1,032	2,200	2,500	3,300	900	1,500	102			397
2024-02-14	T	HGY	9.53	9.55	9.51	9.53	-0.01	6,216	44	9.52	9.55	1,165	200	3,800	100	43	100	300			202
2024-02-13	T	HGY	9.63	9.63	9.53	9.53	-0.13	36,041	117	9.53	9.57	10,468	11,900	4,540	2,600	106	3,800	1,702			764
2024-02-12	T	HGY	9.66	9.67	9.63	9.65	-0.03	15,100	83	9.64	9.68	377	6,300	804	2,100	175	2,200	2,702			234
2024-02-09	T	HGY	9.65	9.68	9.65	9.68	-0.01	16,683	49	9.66	9.69	9,561	1,460	2,400	1,700	100		1,150			241
2024-02-08	T	HGY	9.69	9.71	9.69	9.71		13,180	45	9.69	9.72	6,112	2,100	1,701		282	100	2,501			239
2024-02-07	T	HGY	9.70	9.74	9.70	9.71	0.03	28,644	68	9.69	9.72	14,800	2,300	4,267	2,300	337	2,500	1,519			92
2024-02-06	T	HGY	9.70	9.72	9.70	9.71	0.03	9,154	35	9.70	9.74	30	2,400	3,400	1,000	250	400	1,402			83
2024-02-05	T	HGY	9.73	9.73	9.63	9.68	-0.12	38,717	71	9.65	9.69	8,929	1,800	1,006	3,900	50	1,000	1,502			20,071
2024-02-02	T	HGY	9.69	9.73	9.69	9.72	-0.08	10,472	43	9.70	9.73		4,200	1,600	2,600	748		1,200			32
2024-02-01	T	HGY	9.76	9.81	9.76	9.79	0.02	28,015	102	9.76	9.80	3,784	7,002	9,230	4,400	1,240	500	1,401			302
2024-01-31	T	HGY	9.67	9.78	9.67	9.70		15,106	67	9.68	9.72	4,813	1,200	5,400	700	1,200	1,200	201			241
2024-01-30	T	HGY	9.75	9.75	9.69	9.71	-0.04	29,279	76	9.68	9.72	5,904	5,426	8,160	2,700	635	3,100	2,802			380
2024-01-29	T	HGY	9.71	9.75	9.70	9.75	0.07	30,762	79	9.73	9.77	6,274	6,701	10,995	3,400	522	2,000	362			161