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	HMP	9.28	9.30	9.26	9.30	0.02	18,739	44	9.26	9.30	100	300	1,200	5,500	829	3,400	3,900			300
2024-04-30	T	HMP	9.28	9.29	9.26	9.28	0.01	29,277	42	9.26	9.29	7,200	1,600	1,500	3,600	577	1,600	6,400			100
2024-04-29	T	HMP	9.27	9.30	9.26	9.29	0.04	18,361	37	9.26	9.30	100	4,500	200	4,800	707	200	2,300			419
2024-04-26	T	HMP	9.30	9.30	9.25	9.25	-0.04	46,248	82	9.25	9.29	4,900	5,300	2,200	16,300	845	1,700	4,900			1,003
2024-04-25	T	HMP	9.26	9.29	9.26	9.29	-0.02	35,276	68	9.26	9.29	6,371	2,000		19,300	764	1,600	201			3,714
2024-04-24	T	HMP	9.30	9.31	9.29	9.31		14,224	38	9.28	9.31	1,500	1,700		3,600	663	600	1,700			2,346
2024-04-23	T	HMP	9.31	9.31	9.28	9.31		19,883	49	9.28	9.31	2,700	500	700	4,200	716	3,500	6,101			361
2024-04-22	T	HMP	9.27	9.32	9.27	9.31		19,928	36	9.29	9.31	2,900	2,800	600	200	627	4,800	601			7,288
2024-04-19	T	HMP	9.31	9.32	9.30	9.32	0.03	145,022	189	9.29	9.32	58,238	22,600	8,700	13,000	1,156	15,200	21,500			28
2024-04-18	T	HMP	9.27	9.31	9.27	9.31	0.02	17,739	47	9.28	9.31	149	2,400	1,100	5,800	761		6,600			11
2024-04-17	T	HMP	9.28	9.30	9.28	9.30	0.01	1,192	6	9.28	9.32				100	47
2024-04-16	T	HMP	9.29	9.32	9.29	9.31	0.02	484,226	19	9.28	9.32	400	100		480,700	309		2,600			57
2024-04-15	T	HMP	9.29	9.30	9.28	9.30	0.01	6,018	19	9.27	9.31	300	900	1,300	800	317	100	401
2024-04-12	T	HMP	9.32	9.32	9.29	9.32	0.02	4,516	27	9.29	9.33	500			1,700	473		1,400			399
2024-04-11	T	HMP	9.30	9.31	9.28	9.30		3,513	18	9.27	9.31		200	800	100	112	200	2,000
2024-04-10	T	HMP	9.33	9.33	9.29	9.30	-0.03	19,183	31	9.28	9.31	442	100	200	3,000	295	3,200	500			5,646
2024-04-09	T	HMP	9.33	9.35	9.32	9.35	0.02	14,423	37	9.31	9.35	500	200		10,400	723	100	200			2,000
2024-04-08	T	HMP	9.32	9.34	9.30	9.32	-0.02	6,699	25	9.29	9.33	201	200	300		378	300	2,200			100
2024-04-05	T	HMP	9.35	9.35	9.31	9.34	0.04	15,946	46	9.32	9.34	3,438	300		4,300	462	100	7,100			104
2024-04-04	T	HMP	9.32	9.32	9.28	9.32		46,571	55	9.29	9.33	600	2,500	6,200	26,700	2,689		2,600			2,000
2024-04-03	T	HMP	9.32	9.33	9.31	9.33	0.01	41,647	71	9.30	9.33	200	2,800	6,800	7,700	705	7,300	11,900
2024-04-02	T	HMP	9.31	9.33	9.31	9.33	0.01	21,238	50	9.30	9.33		400		5,500	527	9,700	5,101			7
2024-04-01	T	HMP	9.33	9.33	9.31	9.32	-0.03	13,332	35	9.30	9.32	4,500	2,700		2,100	323		3,700			8
2024-03-28	T	HMP	9.34	9.35	9.33	9.35	0.02	27,776	63	9.32	9.36	100	4,200	3,600	4,400	576	2,300	12,600
2024-03-27	T	HMP	9.29	9.36	9.29	9.36		14,708	43	9.32	9.36	298	4,900	400	1,600	644	100	6,701			25
2024-03-26	T	HMP	9.36	9.37	9.34	9.37	0.01	32,173	47	9.33	9.37	100	10,300	2,400	600	2,229	5,500	8,600					1,200
2024-03-25	T	HMP	9.36	9.37	9.34	9.36	0.03	25,710	69	9.34	9.37	100	3,300	800	7,500	582	1,000	9,901			1,727
2024-03-22	T	HMP	9.36	9.37	9.33	9.37	0.04	13,205	40	9.33	9.38	800			100	402		11,700			1
2024-03-21	T	HMP	9.36	9.36	9.33	9.35		17,006	50	9.31	9.35	1,400	3,100	3,300	4,000	913		3,201			88
2024-03-20	T	HMP	9.35	9.36	9.34	9.34	0.03	118,523	87	9.32	9.36	34,500	10,100	25,200	10,200	219	11,000	19,101			1
2024-03-19	T	HMP	9.325	9.35	9.31	9.35	0.03	19,584	37	9.31	9.35	500	2,200		2,200	393	10,390	801
2024-03-18	T	HMP	9.30	9.32	9.29	9.32	0.01	45,164	52	9.29	9.32	1,100	5,700	4,700	19,300	454	600	5,100			1
2024-03-15	T	HMP	9.31	9.32	9.30	9.32	-0.01	6,993	27	9.30	9.33	300	1,200		2,300	493	100	2,580
2024-03-14	T	HMP	9.33	9.33	9.33	9.33	-0.02	9,445	35	9.32	9.33	4,500	300			462	200	3,900
2024-03-13	T	HMP	9.33	9.35	9.33	9.35	0.01	25,484	39	9.34	9.35	13,000	200		6,800	684	2,400	2,400
2024-03-12	T	HMP	9.37	9.38	9.34	9.36		6,950	41	9.34	9.36	900	1,100	200	200	386	1,000	3,000			75
2024-03-11	T	HMP	9.37	9.37	9.35	9.36	-0.01	25,177	66	9.35	9.37	10,700	1,300	1,500	4,000	684	3,900	2,700			2
2024-03-08	T	HMP	9.355	9.37	9.355	9.37	0.04	12,370	32	9.35	9.37	4,900			700	305	900	801
2024-03-07	T	HMP	9.36	9.36	9.33	9.35	-0.01	16,179	30	9.33	9.35	900		1,400	7,500	314		1,000			2,900
2024-03-06	T	HMP	9.32	9.37	9.32	9.36	0.02	33,003	39	9.34	9.36	10,300	200	6,500	5,900	453	100	2,100
2024-03-05	T	HMP	9.33	9.36	9.33	9.36	0.02	22,132	66	9.32	9.37	300	4,500	3,400	4,200	953		4,301			538
2024-03-04	T	HMP	9.33	9.34	9.32	9.34	0.03	47,639	62	9.31	9.34	5,500	5,100	7,500	200	851	13,800	1,100			1,555
2024-03-01	T	HMP	9.32	9.34	9.32	9.34	0.03	23,636	27	9.30	9.35		400		1,600	273	20,060	1,001
2024-02-29	T	HMP	9.29	9.31	9.29	9.31		40,251	109	9.28	9.32	4,200	8,400	7,300		1,709	10,600	7,700			3
2024-02-28	T	HMP	9.25	9.32	9.25	9.31	-0.02	29,365	67	9.29	9.31	7,900	500		9,300	971	400	5,300			900
2024-02-27	T	HMP	9.32	9.33	9.29	9.32	-0.01	7,475	33	9.28	9.32			400	4,900	940		300
2024-02-26	T	HMP	9.34	9.34	9.31	9.33	-0.01	26,555	52	9.31	9.33	8,600	600	3,000	12,900	887	100	200
2024-02-23	T	HMP	9.34	9.34	9.31	9.34	0.03	49,590	102	9.31	9.35	2,113	10,300	6,000	4,500	1,676	2,300	18,001
2024-02-22	T	HMP	9.33	9.33	9.29	9.32	-0.01	33,254	58	9.29	9.33	1,500	6,400	6,400	9,400	700	1,900	6,000			78
2024-02-21	T	HMP	9.33	9.33	9.31	9.33		57,372	146	9.31	9.33	11,343	16,800	3,500	9,900	419	3,900	7,800			200
2024-02-20	T	HMP	9.34	9.34	9.28	9.33	0.08	70,756	130	9.31	9.34	9,127	5,800	9,200	12,100	928	10,000	15,600			90
2024-02-16	T	HMP	9.29	9.30	9.25	9.26	-0.01	10,000	35	9.25	9.30	100	1,100	2,700	4,200	691		300			879
2024-02-15	T	HMP	9.31	9.31	9.26	9.30	0.05	9,123	27	9.26	9.31	800	1,800		4,600	575		300			988
2024-02-14	T	HMP	9.28	9.29	9.23	9.25	0.04	26,025	69	9.24	9.30	11,200	2,900		5,400	782	600	5,002			130
2024-02-13	T	HMP	9.22	9.27	9.21	9.27		25,068	118	9.22	9.27	10,900	2,200	1,500	5,800	1,354	700	2,000			583
2024-02-12	T	HMP	9.30	9.30	9.27	9.30		36,319	63	9.26	9.30	1,200	2,000	3,800	7,000	766		5,000			843
2024-02-09	T	HMP	9.25	9.30	9.25	9.30		24,733	57	9.27	9.31	7,100	1,100		6,200	263	2,400	4,101			50
2024-02-08	T	HMP	9.26	9.31	9.26	9.31	0.04	14,840	46	9.28	9.31	4,101	800	700	1,700	437	1,000	6,000			101
2024-02-07	T	HMP	9.29	9.34	9.27	9.27	-0.01	28,575	104	9.27	9.33	10,800	3,300	2,800	3,500	834	900	6,200			200
2024-02-06	T	HMP	9.28	9.31	9.28	9.31	0.05	6,631	21	9.29	9.32	600	2,800	1,600	200	184		1,201
2024-02-05	T	HMP	9.24	9.29	9.23	9.26	-0.04	14,117	42	9.25	9.29	6,346	900	3,100	2,100	337		1,202			121