Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:22:55 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
E-NEO exchange
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
2024-03-22
E
HMUS
8.25
8.41
8.25
8.34
-0.11
4,217
28
4,063
133
2024-03-21
E
HMUS
7.95
8.40
7.92
8.39
0.33
11,240
48
7.11
8.49
10,321
300
400
209
2024-03-20
E
HMUS
8.12
8.12
8.04
8.06
-0.08
1,545
17
7.95
8.29
1,403
67
2024-03-19
E
HMUS
8.17
8.28
8.14
8.14
-0.20
15,802
46
7.95
8.29
14,708
200
301
593
2024-03-18
E
HMUS
8.05
8.36
8.05
8.34
0.39
12,300
66
7.95
8.40
10,554
400
600
738
2024-03-15
E
HMUS
7.30
7.97
7.30
7.95
0.88
8,550
47
7.86
8.00
7,701
100
739
2024-03-14
E
HMUS
7.11
7.19
7.03
7.07
-0.04
5,882
28
6.66
7.20
5,527
200
153
2024-03-13
E
HMUS
7.00
7.10
6.97
7.10
0.19
8,157
33
6.66
7.30
7,926
231
2024-03-12
E
HMUS
6.74
6.96
6.74
6.90
-0.03
4,405
21
6.66
7.00
3,789
1
555
2024-03-11
E
HMUS
7.06
7.12
7.00
7.07
-0.21
53,761
84
6.66
8.00
49,808
2,600
1,001
343
2024-03-08
E
HMUS
7.19
7.30
7.13
7.30
0.24
18,949
39
6.66
8.05
18,369
1
534
2024-03-07
E
HMUS
7.13
7.13
6.99
7.10
-0.14
3,099
28
6.66
8.05
2,566
200
100
103
2024-03-06
E
HMUS
454
8
6.66
7.60
254
200
2024-03-05
E
HMUS
7.75
7.75
7.44
7.65
-0.11
1,970
23
6.66
8.00
1,763
1
107
2024-03-04
E
HMUS
7.75
7.82
7.75
7.75
-0.21
3,757
35
6.66
8.00
3,466
284
2024-03-01
E
HMUS
7.85
7.93
7.85
7.90
0.15
2,323
24
6.66
8.00
2,275
20
2024-02-29
E
HMUS
8.05
8.05
7.84
7.84
-0.05
1,899
23
6.66
8.16
1,617
1
180
2024-02-28
E
HMUS
7.90
7.94
7.86
7.91
-0.03
12,074
28
6.66
8.50
11,335
650
2024-02-27
E
HMUS
8.04
8.06
8.04
8.06
0.01
544
14
6.66
8.50
400
100
2024-02-26
E
HMUS
8.30
8.30
8.07
8.07
-0.23
1,781
24
6.66
8.50
1,267
400
1
81
2024-02-23
E
HMUS
7.79
8.30
7.79
8.30
0.33
4,559
53
6.66
8.57
4,121
261
2024-02-22
E
HMUS
7.00
7.97
6.85
7.97
0.18
2,778
45
6.66
8.50
2,566
159
2024-02-21
E
HMUS
7.83
7.83
7.77
7.77
-0.19
2,573
18
7.00
8.50
2,379
2
101
2024-02-20
E
HMUS
7.10
7.90
7.10
7.89
0.07
7,576
44
7.00
8.23
6,463
300
300
387
2024-02-16
E
HMUS
7.99
7.99
7.81
7.83
-0.26
1,430
17
6.66
8.50
1,331
94
2024-02-15
E
HMUS
7.61
8.13
7.61
8.00
0.22
12,041
49
7.28
8.50
11,723
209
2024-02-14
E
HMUS
7.75
7.84
7.54
7.71
-0.13
7,798
58
7.28
8.50
6,989
200
101
317
2024-02-13
E
HMUS
7.77
8.11
7.77
7.97
-0.23
1,528
29
7.11
8.50
1,234
100
166
2024-02-12
E
HMUS
8.59
8.63
8.30
8.30
-0.48
6,349
64
7.55
8.50
5,813
100
101
95
2024-02-09
E
HMUS
8.67
8.85
8.67
8.80
-0.04
6,480
55
7.55
8.80
6,182
1
297
2024-02-08
E
HMUS
8.87
8.92
8.65
8.82
-0.18
6,841
56
7.11
9.00
5,437
400
400
477
2024-02-07
E
HMUS
9.12
9.23
9.00
9.00
-0.27
3,049
34
6.66
9.30
2,580
437
2024-02-06
E
HMUS
8.82
9.26
8.80
9.24
0.33
9,252
72
6.66
9.49
8,150
300
433
2024-02-05
E
HMUS
9.20
9.20
8.80
8.91
-0.33
21,510
116
6.66
9.20
19,832
100
300
951
2024-02-02
E
HMUS
8.74
9.24
8.73
9.24
0.38
53,836
192
6.66
9.49
47,279
2,600
400
3,159
2024-02-01
E
HMUS
8.15
8.86
8.15
8.86
0.44
12,839
116
8.58
8.60
11,319
700
1
470
2024-01-31
E
HMUS
8.28
8.46
8.18
8.42
-0.08
5,437
77
8.37
8.88
4,493
200
1
591
2024-01-30
E
HMUS
8.12
8.50
8.12
8.39
0.12
13,819
79
8.54
8.47
12,845
300
575
2024-01-29
E
HMUS
7.98
8.27
7.98
8.27
0.05
16,536
52
6.66
8.88
15,718
200
474
2024-01-26
E
HMUS
8.28
8.33
8.23
8.25
-0.01
8,188
20
6.66
8.88
8,017
50
2024-01-25
E
HMUS
8.09
8.12
8.09
8.09
-0.07
845
16
6.66
8.88
745
25
2024-01-24
E
HMUS
7.65
8.03
7.65
8.02
0.37
5,551
25
6.66
8.88
5,357
102
2024-01-23
E
HMUS
7.69
7.81
7.65
7.65
-0.15
1,959
12
6.66
8.88
1,660
299
2024-01-22
E
HMUS
7.78
7.80
7.75
7.80
0.20
2,251
24
6.66
8.88
2,170
69
2024-01-19
E
HMUS
7.23
7.36
7.23
7.36
0.07
663
16
6.66
8.88
527
101
2024-01-18
E
HMUS
7.53
7.53
7.29
7.29
-0.42
820
17
7.00
8.88
741
76
2024-01-17
E
HMUS
7.81
7.81
7.66
7.66
-0.25
3,525
15
7.00
8.88
3,353
100
8
8
2024-01-16
E
HMUS
8.11
8.11
7.67
7.85
-0.16
2,207
26
6.66
8.88
1,974
133
2024-01-15
E
HMUS
9.15
9.15
7.75
8.00
0.65
15,391
70
6.05
9.95
14,853
200
1
337
2024-01-12
E
HMUS
7.04
7.35
7.04
7.35
0.45
1,053
12
6.05
10.95
1,013
28
2024-01-11
E
HMUS
267
6
6.05
10.95
80
187
2024-01-10
E
HMUS
6.91
6.91
6.90
6.90
-0.17
964
13
6.05
10.95
956
1
2024-01-09
E
HMUS
7.00
7.00
7.00
7.00
-0.25
1,288
17
6.05
10.95
1,270
1
6
2024-01-08
E
HMUS
27
7
7.00
10.95
15
2024-01-05
E
HMUS
3
2
6.66
10.95
2024-01-04
E
HMUS
7.01
7.01
7.01
7.01
0.23
515
9
6.37
10.95
450
60
2024-01-03
E
HMUS
6.37
6.73
6.37
6.72
0.28
9,716
51
6.37
10.95
9,144
556
2024-01-02
E
HMUS
6.47
6.61
6.47
6.61
0.11
430
14
6.37
10.95
406
1
22
2023-12-29
E
HMUS
6.50
6.50
6.50
6.50
-0.02
3,203
9
6.05
10.95
3,108
2
92