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
2024-04-24	T	HMMJ	10.33	10.44	10.31	10.34	-0.06	8,875	86	10.34	10.38	2,174	100	1,429		259	200	3,563			890
2024-04-23	T	HMMJ	9.95	10.45	9.95	10.40	0.40	23,299	159	10.36	10.40	6,962	1,400	5,584	1,500	360	2,800	2,800			1,033
2024-04-22	T	HMMJ	10.02	10.13	9.83	9.99	-0.04	11,816	115	9.97	10.02	3,694	600	1,240	600	120	2,100	1,001			1,215
2024-04-19	T	HMMJ	10.04	10.16	9.98	10.02		10,164	92	10.01	10.05	2,499	1,100	975	700	352	1,500	1,602			794
2024-04-18	T	HMMJ	9.86	10.14	9.86	10.01	0.13	13,029	93	10.01	10.06	5,475	375	1,200	1,500	343	1,800	1,001			907
2024-04-17	T	HMMJ	10.19	10.20	9.81	9.87	-0.26	26,240	167	9.87	9.92	14,791	300	4,700	300	386	3,600	1,225			379
2024-04-16	T	HMMJ	10.21	10.28	10.08	10.13	-0.07	12,283	127	10.09	10.13	2,866	1,900	3,309		457	900	1,000			607
2024-04-15	T	HMMJ	10.35	10.43	10.17	10.24	-0.18	19,988	153	10.19	10.25	10,241	900	2,980		115	2,100	1,663			556
2024-04-12	T	HMMJ	10.54	10.79	10.33	10.39	-0.20	29,327	187	10.40	10.45	9,844	2,200	4,975		218	4,300	700			2,006
2024-04-11	T	HMMJ	10.70	10.77	10.50	10.58	-0.13	14,691	128	10.54	10.60	7,704	1,300	1,400		313	1,900	801			571
2024-04-10	T	HMMJ	10.61	11.04	10.60	10.71	-0.13	15,954	128	10.70	10.77	7,940	500	3,800	400	305	1,100	200			301
2024-04-09	T	HMMJ	11.00	11.01	10.73	10.84	-0.45	37,518	274	10.82	10.88	19,928	1,600	3,325		222	6,800	801			1,743
2024-04-08	T	HMMJ	11.22	11.61	11.22	11.29	0.04	24,658	171	11.23	11.30	8,572	2,300	4,875		75	4,100	2,311			1,911
2024-04-05	T	HMMJ	11.30	11.50	11.03	11.25	-0.05	40,150	229	11.25	11.29	16,827	2,200	12,813	1,200	170	3,623	801			1,307
2024-04-04	T	HMMJ	11.90	11.91	11.24	11.30	-0.40	49,975	317	11.29	11.38	25,443	3,300	10,808		504	4,100	1,907			1,230
2024-04-03	T	HMMJ	10.80	11.73	10.77	11.70	0.83	59,099	339	11.70	11.73	24,745	5,000	14,375	300	449	7,700	1,701			1,901
2024-04-02	T	HMMJ	10.70	11.05	10.64	10.90	0.09	23,324	193	10.85	10.91	9,243	700	6,626	300	285	1,600	901			1,448
2024-04-01	T	HMMJ	10.92	10.98	10.80	10.81	-0.18	32,809	208	10.80	10.84	16,707	3,000	5,028	600	408	3,180	2,301			913
2024-03-28	T	HMMJ	11.20	11.35	10.97	10.99	-0.21	34,926	209	10.98	11.05	12,127	2,100	5,627		1,374	2,500	4,406			4,946			75
2024-03-27	T	HMMJ	10.84	11.25	10.69	11.20	0.42	51,624	326	11.20	11.25	28,233	1,001	10,475	600	623	1,800	1,176			1,587
2024-03-26	T	HMMJ	10.26	11.02	10.26	10.76	0.40	76,723	416	10.77	10.82	39,442	4,700	20,151	1,500	413	5,000	1,501			2,156
2024-03-25	T	HMMJ	10.76	10.79	10.36	10.36	-0.33	40,848	299	10.35	10.39	17,937	2,200	13,100	100	585	3,300	100			1,319
2024-03-22	T	HMMJ	9.94	10.73	9.94	10.70	0.75	96,028	613	10.67	10.71	46,408	9,050	17,900	1,400	892	10,900	5,151			2,177
2024-03-21	T	HMMJ	9.83	9.98	9.79	9.92	0.12	24,279	185	9.89	9.94	6,075	1,100	11,400		316	1,600	1,101			2,113
2024-03-20	T	HMMJ	9.75	9.85	9.64	9.80	0.15	24,202	196	9.77	9.82	7,147	800	11,000	700	465	2,626	200			1,007
2024-03-19	T	HMMJ	9.42	9.66	9.40	9.65	0.14	31,518	198	9.56	9.62	8,816	1,400	8,600		355	600	900			1,161
2024-03-18	T	HMMJ	9.32	9.64	9.18	9.51	0.34	68,639	388	9.49	9.51	23,077	2,600	13,668	2,400	594	2,500	2,350			6,326			35
2024-03-15	T	HMMJ	8.81	9.21	8.81	9.17	0.34	66,417	329	9.17	9.21	13,541	2,400	30,200	1,800	722	15,482	1,002			808
2024-03-14	T	HMMJ	8.99	8.99	8.81	8.83	-0.10	32,565	196	8.82	8.86	6,213	2,700	11,000	600	422	8,800	1,100			702		600
2024-03-13	T	HMMJ	8.84	9.01	8.84	8.93	0.05	42,463	222	8.92	8.95	7,063	3,000	16,150	100	287	9,500	1,401			888
2024-03-12	T	HMMJ	8.90	8.93	8.84	8.88	-0.01	17,916	151	8.87	8.92	2,258	1,000	6,500	300	627	4,100	800			1,558		400
2024-03-11	T	HMMJ	8.90	9.06	8.88	8.88	-0.07	21,422	205	8.88	8.93	5,098	1,900	3,600	1,700	326	6,200	802			1,325
2024-03-08	T	HMMJ	8.85	9.10	8.84	8.96	0.14	42,451	256	8.93	8.97	11,144	2,400	13,370	100	1,322	10,100	320			1,774		500
2024-03-07	T	HMMJ	8.76	8.86	8.76	8.82	0.04	31,970	257	8.81	8.86	6,654	2,100	3,900	1,700	3,497	10,500	901			1,484		600
2024-03-06	T	HMMJ	8.81	8.94	8.78	8.78	-0.05	36,299	233	8.77	8.80	8,148	3,100	11,512		522	9,700	1,201			1,111		500
2024-03-05	T	HMMJ	8.82	8.88	8.76	8.83	-0.06	50,019	293	8.82	8.86	15,567	6,675	15,850	100	107	7,400	2,400			1,184
2024-03-04	T	HMMJ	9.07	9.07	8.89	8.89	-0.17	47,659	269	8.88	8.92	13,818	2,700	21,330		378	6,327	1,402			1,106
2024-03-01	T	HMMJ	9.03	9.10	9.00	9.05		22,480	190	9.05	9.06	10,783	1,700	2,625	300	537	2,946	1,902			881
2024-02-29	T	HMMJ	9.21	9.21	9.01	9.05	-0.22	60,452	225	9.03	9.08	42,085	3,600	5,050	2,400	609	3,400	1,326			1,373
2024-02-28	T	HMMJ	9.22	9.40	9.22	9.27	0.01	46,215	230	9.25	9.28	14,385	3,000	15,020	1,000	471	8,800	1,742			1,163
2024-02-27	T	HMMJ	9.00	9.28	8.97	9.26	0.26	45,854	288	9.25	9.29	22,183	3,400	5,650	200	165	8,700	2,578			2,075
2024-02-26	T	HMMJ	8.94	9.10	8.94	9.00	-0.01	22,073	197	8.99	9.03	10,355	1,400	4,455		313	2,100	1,601			891
2024-02-23	T	HMMJ	8.86	9.06	8.86	9.00	0.06	21,704	203	9.00	9.03	9,152	900	4,425	900	593	3,000	400			1,118		600
2024-02-22	T	HMMJ	8.94	8.99	8.88	8.94	0.01	25,338	219	8.93	8.97	16,899	1,800	2,550	200	260	1,700	399			887
2024-02-21	T	HMMJ	8.94	8.94	8.84	8.93	-0.05	22,417	141	8.92	8.95	10,771	600	4,550	2,300	396	2,200	101			236		600
2024-02-20	T	HMMJ	9.09	9.14	8.97	8.98	-0.18	33,574	243	8.96	8.98	11,030	1,300	7,054	2,200	1,484	6,500	401			957		2,200
2024-02-16	T	HMMJ	9.08	9.18	9.08	9.16	0.08	12,187	126	9.16	9.19	5,213	1,642	1,475		408	1,800	451			664
2024-02-15	T	HMMJ	8.82	9.10	8.82	9.08	0.25	18,539	159	9.02	9.09	10,285	900	2,300	100	135	2,000	1,375			946
2024-02-14	T	HMMJ	8.77	8.89	8.69	8.83	0.095	152,984	663	8.82	8.86	52,297	14,675	8,905	21,900	6,577	29,600	7,401			2,935		8,000
2024-02-13	T	HMMJ	8.88	8.88	8.68	8.73	-0.28	88,397	363	8.67	8.78	28,655	900	2,110	18,400	3,848	19,900	1,300			5,108		7,400
2024-02-12	T	HMMJ	8.95	9.07	8.94	9.01	0.04	23,498	176	9.00	9.06	8,941	2,400	4,127	200	148	4,100	1,401			947		600
2024-02-09	T	HMMJ	8.90	9.04	8.90	8.97	0.08	9,592	145	8.96	9.02	5,132	700	1,124		170	700	600			720
2024-02-08	T	HMMJ	8.93	8.93	8.81	8.89	0.05	14,783	118	8.89	8.99	5,549	4,200	2,400		310	1,322				578
2024-02-07	T	HMMJ	8.96	9.05	8.84	8.84	-0.15	22,352	129	8.82	8.86	10,828	4,500	953		257	2,600	1,602			705
2024-02-06	T	HMMJ	8.69	9.02	8.69	8.99	0.26	18,568	147	8.97	9.01	9,930	1,100	3,873	700	338	1,100	195			919
2024-02-05	T	HMMJ	8.87	8.87	8.71	8.71	-0.21	24,455	192	8.70	8.74	6,938	5,100	5,650		892	1,200	2,758			1,234
2024-02-02	T	HMMJ	8.99	8.99	8.83	8.90	-0.14	13,707	135	8.86	8.91	4,609	900	2,959	900	595	400	1,600			972		100
2024-02-01	T	HMMJ	8.72	9.09	8.72	9.04	0.31	16,501	152	9.03	9.07	6,098	3,600	1,500	100	1,162	2,300	200			964
2024-01-31	T	HMMJ	8.80	8.93	8.71	8.72	-0.15	13,493	143	8.71	8.75	5,167	1,500	629		399	3,400	601			960
2024-01-30	T	HMMJ	8.94	8.97	8.85	8.86	-0.18	14,065	113	8.81	8.88	4,525	2,500	800	100	175	900	3,811			828
2024-01-29	T	HMMJ	8.79	9.06	8.78	9.04	0.23	15,143	148	9.04	9.08	4,453	300	2,000	500	317	3,600	2,101			1,347
2024-01-26	T	HMMJ	8.89	8.97	8.80	8.81	-0.13	12,715	133	8.81	8.84	4,091	200	2,567	1,400	178	1,600	1,195			880
2024-01-25	T	HMMJ	8.93	8.99	8.86	8.93	-0.03	37,023	176	8.89	8.94	11,235	6,326	3,700	4,800	915	4,200	3,001			798		1,600