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	V-TSX-V	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
2024-05-02	V	HITI	3.03	3.07	2.88	2.96	-0.05	183,625	697	2.91	2.99	124,266	25,540	200	300	917	12,400	8,576			2,964
2024-05-01	V	HITI	3.27	3.31	2.91	3.01	-0.15	909,480	1,210	2.95	3.01	297,049	45,600	4,600	700	3,106	516,600	24,354			5,407			3,800
2024-04-30	V	HITI	2.70	3.23	2.70	3.13	0.41	519,107	1,832	3.05	3.18	363,718	64,300		1,100	3,159	20,100	43,702			13,878			5,500
2024-04-29	V	HITI	2.80	2.81	2.62	2.72	-0.03	161,787	661	2.68	2.74	122,712	17,300			531	10,100	5,000			2,505			2,000
2024-04-26	V	HITI	2.72	2.90	2.72	2.75	-0.04	168,832	690	2.73	2.80	120,675	21,500			600	11,000	11,708			2,332			265
2024-04-25	V	HITI	2.81	2.85	2.72	2.82	0.04	168,823	791	2.72	2.82	130,651	18,650	2,200	2,300	533	4,200	4,301			4,962			400
2024-04-24	V	HITI	2.96	2.96	2.74	2.78	-0.13	371,697	1,622	2.74	2.82	252,337	42,300	6,000	5,500	1,307	9,900	16,201			34,180			200
2024-04-23	V	HITI	3.03	3.03	2.88	2.91	-0.02	232,139	738	2.90	2.93	179,339	19,900	300	900	599	12,800	13,690			3,305			400
2024-04-22	V	HITI	3.17	3.17	2.90	2.93	-0.16	184,350	694	2.92	2.98	136,231	23,910	100	300	439	7,400	4,195			5,060			520
2024-04-19	V	HITI	3.01	3.17	3.00	3.09	0.04	162,529	1,007	3.01	3.12	86,003	15,500	900	9,600	1,700	9,400	19,120			18,133			500
2024-04-18	V	HITI	3.04	3.10	2.97	3.06	-0.03	276,812	1,032	3.02	3.08	199,545	20,300	5,300	2,500	1,279	7,000	25,301			13,581			300
2024-04-17	V	HITI	3.10	3.10	2.95	3.09	0.01	390,183	1,504	3.03	3.10	234,774	57,902	3,300	3,200	1,524	11,200	26,539			33,623			2,600
2024-04-16	V	HITI	3.14	3.15	2.92	3.06		181,403	812	3.06	3.09	122,947	32,800		100	916	4,200	15,001			3,956			400
2024-04-15	V	HITI	3.26	3.27	3.02	3.05	-0.09	208,605	949	3.03	3.10	147,770	20,100		800	1,841	22,500	5,301			6,046			1,400
2024-04-12	V	HITI	3.54	3.54	3.06	3.14	-0.27	565,079	1,404	3.11	3.15	472,603	41,550		1,700	2,776	18,200	14,187			8,946			400
2024-04-11	V	HITI	3.52	3.59	3.34	3.41	-0.05	349,779	942	3.39	3.45	282,878	28,200	100	1,100	1,258	14,600	7,361			9,899			2,900
2024-04-10	V	HITI	3.09	3.55	3.07	3.455	0.225	497,444	2,086	3.45	3.51	342,224	66,500	2,400	3,100	4,274	21,300	23,602			8,197			5,200
2024-04-09	V	HITI	3.25	3.35	3.01	3.23	-0.06	433,015	1,546	3.20	3.30	313,628	52,600	2,100	1,600	2,564	26,700	14,401			12,564			4,675
2024-04-08	V	HITI	3.47	3.68	3.21	3.29	-0.13	594,533	1,758	3.27	3.30	461,483	49,100		2,700	2,915	31,700	23,004			12,233			6,029
2024-04-05	V	HITI	3.48	3.69	3.23	3.41	-0.06	382,160	1,450	3.33	3.43	254,259	71,800		1,700	2,489	15,200	14,235			11,502			4,950
2024-04-04	V	HITI	3.75	3.83	3.37	3.47	-0.03	1,069,412	3,793	3.46	3.50	660,277	179,388	5,007	11,900	4,789	45,400	62,498			61,451			9,002
2024-04-03	V	HITI	3.07	3.62	3.07	3.58	0.56	1,084,831	3,622	3.47	3.60	801,888	115,200	700	1,000	3,681	53,200	48,686			37,736			14,000
2024-04-02	V	HITI	2.65	3.06	2.65	3.02	0.37	407,645	1,547	2.99	3.05	242,172	48,430		7,400	2,256	27,550	49,503			14,450			6,700
2024-04-01	V	HITI	2.70	2.77	2.61	2.65	-0.05	147,778	604	2.65	2.70	102,965	14,600		500	862	1,800	21,404			4,253			500
2024-03-28	V	HITI	2.89	3.05	2.70	2.70	-0.10	369,520	1,215	2.70	2.80	217,189	64,201		400	571	15,500	30,401			32,941			4,200
2024-03-27	V	HITI	2.66	2.82	2.64	2.80	0.19	231,449	789	2.78	2.80	146,231	46,061		300	474	4,100	24,114			6,245			911
2024-03-26	V	HITI	2.49	2.69	2.49	2.61	0.12	273,399	701	2.55	2.69	219,742	16,600		100	549	2,100	28,601			3,261			400
2024-03-25	V	HITI	2.52	2.60	2.49	2.49	-0.01	279,839	886	2.49	2.53	194,320	32,900			1,323	8,600	33,758			6,155			1,000
2024-03-22	V	HITI	2.42	2.51	2.37	2.51	0.11	363,143	1,290	2.46	2.51	283,444	22,000		300	287	7,900	38,216			6,755			300
2024-03-21	V	HITI	2.39	2.41	2.35	2.40	0.04	59,597	322	2.39	2.41	47,713	3,300			639	2,300	3,601			1,381			100
2024-03-20	V	HITI	2.32	2.42	2.30	2.39	0.09	124,660	472	2.36	2.39	106,520	9,000		100	608	3,000	2,201			2,406			300
2024-03-19	V	HITI	2.31	2.36	2.28	2.30	-0.04	110,069	405	2.29	2.32	85,401	6,700			524	11,000	3,681			1,667			448
2024-03-18	V	HITI	2.49	2.49	2.32	2.34	-0.11	479,432	1,317	2.34	2.35	365,193	47,200		2,500	675	13,100	44,602			3,618			500
2024-03-15	V	HITI	2.30	2.49	2.25	2.44	0.19	239,405	868	2.44	2.46	174,564	28,100		200	916	7,000	15,937			5,022			2,000
2024-03-14	V	HITI	2.26	2.30	2.20	2.25	-0.02	68,263	315	2.21	2.25	35,518	16,200		200	147	4,700	4,101			3,819			500
2024-03-13	V	HITI	2.26	2.28	2.24	2.27	-0.01	55,144	194	2.26	2.28	43,431	6,200			1,240	1,900	800			774			400
2024-03-12	V	HITI	2.25	2.28	2.17	2.28	0.04	43,854	259	2.25	2.28	32,833	5,533		400	156	2,500	768			1,114			126
2024-03-11	V	HITI	2.19	2.34	2.13	2.24	0.05	154,704	569	2.20	2.30	69,756	33,400		300	522	9,000	2,401			14,907			1,800
2024-03-08	V	HITI	2.22	2.23	2.12	2.19	0.01	171,271	817	2.15	2.20	76,867	62,800	100	1,300	370	2,600	10,601			6,463			3,600
2024-03-07	V	HITI	2.25	2.27	2.17	2.18	-0.07	101,087	416	2.18	2.24	69,659	14,800	100	1,400	983	1,500	6,901			3,713			800
2024-03-06	V	HITI	2.28	2.32	2.23	2.25	-0.11	105,083	518	2.25	2.28	61,896	18,900			779	2,100	12,350			6,473			900
2024-03-05	V	HITI	2.33	2.36	2.25	2.36	0.06	122,949	553	2.30	2.35	82,025	15,400		100	728	12,400	8,102			2,173			500
2024-03-04	V	HITI	2.35	2.40	2.30	2.30	-0.08	57,705	436	2.30	2.32	32,343	13,100		200	547	3,300	2,835			3,593			300
2024-03-01	V	HITI	2.42	2.42	2.36	2.38	0.01	58,736	286	2.36	2.42	27,708	6,500	100		283	7,658	5,800			5,693			100
2024-02-29	V	HITI	2.35	2.42	2.33	2.37	0.03	55,127	244	2.33	2.42	35,235	10,200			153	1,400	4,200			2,667			300
2024-02-28	V	HITI	2.37	2.46	2.34	2.34	-0.02	42,110	240	2.33	2.40	26,868	5,500	2,000	200	752	2,600	1,200			1,821			500
2024-02-27	V	HITI	2.39	2.44	2.35	2.36	-0.01	27,060	206	2.35	2.40	18,673	3,600			294	1,500	701			1,534
2024-02-26	V	HITI	2.47	2.48	2.37	2.37	-0.05	43,986	300	2.37	2.47	22,205	13,600			427	3,300	2,001			1,470			400
2024-02-23	V	HITI	2.31	2.48	2.31	2.42	0.12	99,294	403	2.40	2.44	45,888	19,300	100	300	1,713	12,300	15,122			3,720			300
2024-02-22	V	HITI	2.41	2.41	2.30	2.30	-0.05	76,283	370	2.30	2.47	50,003	14,800		100	549	4,900	1,813			2,017			100
2024-02-21	V	HITI	2.44	2.48	2.32	2.34	-0.12	152,347	535	2.34	2.44	107,942	21,317	6,200	600	406	4,800	7,801			2,071			100
2024-02-20	V	HITI	2.57	2.62	2.45	2.46	-0.08	64,601	341	2.46	2.50	40,868	8,900			576	2,600	8,100			2,252			200
2024-02-16	V	HITI	2.49	2.59	2.42	2.54	0.05	270,537	1,094	2.54	2.58	205,033	32,900	300	100	1,582	16,000	8,601			4,041			1,300
2024-02-15	V	HITI	2.47	2.54	2.45	2.49	0.05	123,175	682	2.44	2.50	94,608	4,900	200	1,900	1,056	4,100	4,324			10,412			100
2024-02-14	V	HITI	2.42	2.50	2.38	2.44	0.02	245,624	986	2.44	2.49	124,318	30,400	24,000	400	1,132	14,300	18,101			29,202			800
2024-02-13	V	HITI	2.39	2.42	2.28	2.42	0.04	124,867	571	2.37	2.42	91,175	15,500	1,000	2,500	1,092	4,100	6,488			1,902		300	300
2024-02-12	V	HITI	2.30	2.38	2.28	2.38	0.06	106,796	525	2.36	2.38	70,060	18,900		100	744	3,400	3,800			2,818			1,000
2024-02-09	V	HITI	2.30	2.35	2.28	2.32	0.03	49,952	291	2.29	2.32	30,670	4,800		100	734	2,100	8,800			1,734		100	300
2024-02-08	V	HITI	2.43	2.43	2.29	2.29	-0.06	75,601	387	2.29	2.41	51,408	10,300			296	2,000	5,901			3,686		200	300
2024-02-07	V	HITI	2.47	2.51	2.35	2.35	-0.09	74,615	370	2.35	2.38	51,170	8,800		100	560	3,600	3,933			4,673			200
2024-02-06	V	HITI	2.51	2.54	2.43	2.44	-0.04	66,704	349	2.43	2.50	35,597	11,400	100		519	5,500	11,601			1,480		100	100
2024-02-05	V	HITI	2.35	2.51	2.30	2.48	0.10	271,073	726	2.45	2.51	190,507	36,300			886	32,455	5,493			3,411			200