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
2024-05-01	V	HME	1.73	1.73	1.61	1.62	-0.10	470,627	1,848	1.62	1.68	157,810	29,500	66,606	77,500		110,100	20,000			6,385
2024-04-30	V	HME	1.71	1.73	1.69	1.72		118,671	160	1.69	1.72	56,460	4,800	2,400	18,300	45	19,300	12,600			566
2024-04-29	V	HME	1.71	1.73	1.69	1.70	-0.03	141,968	244	1.69	1.75	96,680	5,900	5,692	6,100	500	20,500	5,401			1,195
2024-04-26	V	HME	1.75	1.75	1.70	1.73		237,033	323	1.71	1.73	197,495	4,500	435	5,800		2,400	4,302			22,097
2024-04-25	V	HME	1.73	1.73	1.70	1.73	-0.01	133,160	245	1.72	1.73	75,850	20,100		11,300		2,400	17,300			5,960
2024-04-24	V	HME	1.74	1.75	1.70	1.74		70,934	235	1.73	1.74	55,485	3,121		4,800	22		6,000			1,435
2024-04-23	V	HME	1.70	1.74	1.70	1.74	0.04	132,615	265	1.72	1.74	85,911	19,167	6,170	6,000	911	6,300	6,701			1,185			100
2024-04-22	V	HME	1.74	1.74	1.65	1.70	-0.04	240,297	357	1.70	1.72	89,879	38,600	15,000	11,900	584	27,700	32,201			5,879		100
2024-04-19	V	HME	1.69	1.74	1.67	1.74	0.04	370,163	282	1.71	1.74	301,829	12,000	6,610	9,600	155	2,600	36,001			1,079
2024-04-18	V	HME	1.68	1.70	1.67	1.70		144,752	285	1.67	1.70	86,710	16,400	300	14,000	3	1,300	24,400			996
2024-04-17	V	HME	1.70	1.70	1.69	1.70	0.01	104,643	222	1.69	1.70	52,731	10,800		1,900	50	8,000	30,102			954
2024-04-16	V	HME	1.74	1.74	1.68	1.69	-0.04	94,940	216	1.69	1.74	48,264	13,600	1,072	9,800	3	695	20,401			852
2024-04-15	V	HME	1.67	1.73	1.67	1.73	0.06	206,571	351	1.69	1.73	134,179	22,120	2,950	11,800	400	1,600	22,001			1,460			500
2024-04-12	V	HME	1.72	1.75	1.67	1.67	-0.05	212,702	209	1.67	1.71	113,547	26,886	26,000	15,600	91	11,400	17,100			1,040
2024-04-11	V	HME	1.69	1.72	1.67	1.72	0.03	85,721	130	1.70	1.72	29,810	7,200	20,225	5,500	128	1,300	20,701			304
2024-04-10	V	HME	1.70	1.72	1.68	1.70	0.02	123,603	176	1.68	1.70	78,576	12,300	22,877		80	700	8,301			566
2024-04-09	V	HME	1.68	1.73	1.68	1.69	0.01	241,020	234	1.65	1.70	118,020	16,097	60,644	11,200	116	1,500	30,502			909
2024-04-08	V	HME	1.69	1.69	1.66	1.68	0.04	149,246	182	1.65	1.68	67,984	10,100	21,244	10,800	102	28,400	10,101			515
2024-04-05	V	HME	1.65	1.705	1.64	1.67	0.03	453,982	351	1.64	1.67	292,047	27,200	36,300	25,700	74	18,300	52,601			987
2024-04-04	V	HME	1.66	1.68	1.64	1.65		152,222	193	1.63	1.68	123,731	12,600	1,800	7,600	21	1,100	4,101			731
2024-04-03	V	HME	1.66	1.68	1.64	1.64	-0.02	165,653	185	1.64	1.66	98,026	7,400	11,500	4,500	293	20,300	22,701			591
2024-04-02	V	HME	1.66	1.69	1.65	1.66	0.02	109,810	181	1.65	1.66	46,572	3,900	12,400	5,100		26,900	14,001			782
2024-04-01	V	HME	1.68	1.68	1.62	1.65	0.02	113,267	212	1.63	1.65	55,472	4,200	20,200	7,000	102	10,300	8,800			7,043
2024-03-28	V	HME	1.63	1.67	1.60	1.64	0.01	260,130	332	1.62	1.64	146,403	20,300	19,865	29,400	421	3,600	10,201			26,085
2024-03-27	V	HME	1.70	1.71	1.60	1.64	-0.03	375,982	493	1.61	1.68	222,738	9,600	52,680	35,800	203	12,000	39,304			3,036
2024-03-26	V	HME	1.71	1.71	1.65	1.68		142,958	290	1.65	1.71	49,997	26,900	19,100	8,700	887	13,400	20,301			2,462
2024-03-25	V	HME	1.69	1.70	1.62	1.70	0.01	249,768	366	1.67	1.70	144,008	23,700	19,400	17,100	125	10,995	27,200			2,847
2024-03-22	V	HME	1.70	1.71	1.67	1.69		70,322	182	1.68	1.69	44,635	3,807	2,700	4,700	60	1,700	5,600			6,947
2024-03-21	V	HME	1.69	1.71	1.67	1.69	0.01	274,801	253	1.69	1.70	192,309	11,080	17,100	7,500	51	3,000	25,002			8,311
2024-03-20	V	HME	1.69	1.70	1.65	1.68	0.01	70,640	188	1.66	1.68	27,220	700	2,000	17,500	203	2,600	19,801			524
2024-03-19	V	HME	1.62	1.70	1.62	1.69	0.06	151,591	212	1.66	1.69	98,175	11,400	14,737	11,800	21	3,300	10,701			874
2024-03-18	V	HME	1.60	1.64	1.57	1.63	0.06	177,295	288	1.61	1.63	78,966	9,003	32,356	7,400		19,000	27,101			2,864
2024-03-15	V	HME	1.60	1.60	1.56	1.57	-0.01	70,968	193	1.57	1.59	44,384	4,807	12,600	1,800	102	100	5,873			1,244
2024-03-14	V	HME	1.62	1.62	1.56	1.58	-0.01	148,569	346	1.58	1.63	70,893	6,500	17,800	33,800	24	1,100	14,601			2,085			931
2024-03-13	V	HME	1.55	1.60	1.54	1.60	0.05	204,443	230	1.58	1.60	137,160	11,524	35,700	4,900	60	1,700	12,201			867			177
2024-03-12	V	HME	1.55	1.55	1.53	1.55		214,474	168	1.54	1.55	167,754	18,449	3,500	4,400		3,700	15,601			936
2024-03-11	V	HME	1.55	1.55	1.54	1.55		59,802	72	1.54	1.55	20,096	5,100		5,000			29,300			161
2024-03-08	V	HME	1.54	1.55	1.53	1.55		246,298	274	1.53	1.55	153,867	24,445	10,100	18,100	15	1,100	27,900			5,979
2024-03-07	V	HME	1.55	1.55	1.54	1.55		181,333	116	1.54	1.55	107,500	15,700	4,300	3,100		8,600	21,301			20,750
2024-03-06	V	HME	1.55	1.55	1.53	1.55	0.01	106,789	161	1.54	1.55	45,257	3,600	8,400	9,400		300	13,601			26,103
2024-03-05	V	HME	1.51	1.55	1.51	1.55	0.02	85,726	185	1.51	1.55	40,664	3,300	5,100	11,700		100	22,800			1,390			500
2024-03-04	V	HME	1.55	1.55	1.52	1.53	-0.01	519,644	168	1.52	1.54	142,846	2,100	28,100	329,100		10,700	5,900			738
2024-03-01	V	HME	1.55	1.55	1.52	1.54		435,126	342	1.53	1.54	328,393	7,024	47,660	13,600	10	600	36,300			1,397
2024-02-29	V	HME	1.53	1.55	1.50	1.54	0.01	212,905	259	1.51	1.54	142,893	7,600	18,700	18,900	72	14,000	9,001			1,457
2024-02-28	V	HME	1.51	1.53	1.50	1.53	0.02	144,221	256	1.50	1.53	78,135	15,300	16,800	9,100	124	11,000	12,400			1,230
2024-02-27	V	HME	1.49	1.55	1.49	1.51	0.02	236,463	288	1.51	1.55	159,117	20,000	11,761	14,400	211	6,600	21,601			1,142
2024-02-26	V	HME	1.47	1.50	1.47	1.49	0.01	220,802	327	1.47	1.49	132,153	20,000	6,000	17,900	417	10,700	31,604			1,433			105
2024-02-23	V	HME	1.50	1.53	1.44	1.48	0.02	282,725	379	1.45	1.48	151,442	41,300	21,775	25,600	121	26,000	14,300			1,316			500
2024-02-22	V	HME	1.45	1.47	1.42	1.46	0.02	379,380	214	1.44	1.46	250,908	34,200	19,054	24,300	27	27,000	23,101			542
2024-02-21	V	HME	1.41	1.46	1.41	1.43	0.03	234,644	180	1.43	1.44	154,307	11,600	8,100	18,400	91	19,900	19,501			2,299
2024-02-20	V	HME	1.39	1.43	1.39	1.40	0.01	652,036	181	1.40	1.42	557,681	36,050	11,200	11,000	334	1,300	32,500			1,873
2024-02-16	V	HME	1.40	1.41	1.38	1.38	-0.02	68,446	82	1.38	1.41	35,196	10,006	8,200	2,200	79	100	12,201			273
2024-02-15	V	HME	1.39	1.41	1.36	1.37		118,406	106	1.37	1.41	70,205	18,300		9,000	50	7,900	12,500			387
2024-02-14	V	HME	1.38	1.40	1.37	1.37		55,987	42	1.37	1.38	34,855	6,700		4,800		8,000	1,600			32
2024-02-13	V	HME	1.35	1.42	1.35	1.38	0.02	376,277	260	1.35	1.40	231,094	29,925	6,623	36,300	407	28,300	41,100			450			2
2024-02-12	V	HME	1.34	1.36	1.34	1.36	0.01	244,446	98	1.35	1.36	205,651	12,500	5,000	7,100		700	12,500			440
2024-02-09	V	HME	1.36	1.36	1.34	1.35	-0.005	126,244	71	1.34	1.35	82,675	13,000	16,521	3,000	20	1,900	8,501			427		100
2024-02-08	V	HME	1.34	1.36	1.34	1.36		100,945	96	1.35	1.37	70,403	10,889		700	105	15,700	2,304			409		200
2024-02-07	V	HME	1.35	1.36	1.35	1.36	0.03	114,022	76	1.35	1.36	60,205	5,600	2,100		11	200	501			45,355
2024-02-06	V	HME	1.35	1.38	1.33	1.33	-0.02	496,684	231	1.33	1.37	411,933	33,900	14,200	16,800	90	3,000	13,701			2,417		500
2024-02-05	V	HME	1.31	1.36	1.28	1.35	0.02	490,192	435	1.34	1.35	253,613	42,900	89,300	41,800	45	21,200	34,702			5,328		1,000