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
17:12:42 EDT Sun 28 Apr 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
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
2024-04-26
T
HND
113.80
116.36
112.12
114.83
4.57
256,260
2,523
114.76
115.19
182,055
11,000
1,600
1,400
2,302
10,900
3,002
28,299
200
2024-04-25
T
HND
112.04
113.50
107.45
110.26
-0.15
295,497
2,932
110.08
110.45
204,031
15,700
3,875
6,200
3,374
13,550
6,101
23,474
2024-04-24
T
HND
102.84
110.84
102.48
110.41
14.43
542,891
5,038
110.00
110.60
378,822
27,900
10,970
8,800
6,202
27,000
12,750
42,525
200
210
2024-04-23
T
HND
102.52
102.84
95.34
95.98
-5.37
390,760
4,118
95.50
95.99
260,897
25,550
5,851
4,200
5,152
24,519
6,251
37,802
2024-04-22
T
HND
103.62
105.22
100.75
101.35
-7.63
527,012
4,633
101.18
101.35
361,595
32,300
11,540
5,800
4,998
35,350
9,721
34,985
100
400
2024-04-19
T
HND
106.36
111.20
104.88
109.16
-1.58
373,048
3,368
108.75
109.68
272,959
14,900
2,500
2,100
3,057
16,400
4,700
37,457
2024-04-18
T
HND
110.00
111.77
108.00
110.74
-0.60
359,975
2,912
109.72
111.60
227,012
10,750
3,350
6,400
3,729
45,000
6,302
34,802
2024-04-17
T
HND
114.46
117.25
111.14
111.34
1.64
270,536
2,464
110.47
111.50
191,231
12,000
5,340
2,200
2,677
13,800
3,900
24,964
2024-04-16
T
HND
116.03
118.86
102.35
109.70
-5.86
371,282
3,301
109.10
109.85
264,988
15,008
1,553
4,500
2,982
11,826
4,120
40,959
2024-04-15
T
HND
111.94
115.97
110.38
115.56
10.41
296,806
2,364
115.42
115.81
241,956
9,600
1,006
3,400
1,971
8,900
4,051
14,603
100
2024-04-12
T
HND
109.06
109.72
104.60
104.84
-3.56
228,345
2,098
104.80
105.15
157,827
11,400
1,050
4,100
1,518
10,245
6,640
18,353
100
2024-04-11
T
HND
105.05
109.74
104.89
108.40
5.78
332,782
2,909
108.00
108.90
240,990
18,300
3,415
2,900
2,920
19,900
2,921
25,431
2024-04-10
T
HND
99.57
103.69
99.38
102.62
2.56
356,862
2,718
102.60
102.80
244,111
26,500
3,500
7,200
2,051
17,400
9,470
30,932
2024-04-09
T
HND
100.02
105.59
97.94
100.06
-4.56
456,554
4,385
99.98
100.21
320,225
28,800
3,350
3,600
3,253
22,130
5,501
46,889
25
2024-04-08
T
HND
108.80
109.04
103.95
104.62
-6.96
391,779
3,956
104.54
104.85
278,717
24,801
1,850
4,900
2,857
25,700
5,921
28,357
2024-04-05
T
HND
111.09
112.00
106.16
111.58
0.20
532,278
4,873
111.28
111.73
352,318
57,300
4,920
3,100
3,756
47,120
6,421
34,353
100
2024-04-04
T
HND
104.36
112.29
104.25
111.38
8.23
370,579
3,330
111.10
111.51
257,544
22,600
1,650
5,700
3,056
12,800
7,450
35,213
100
2024-04-03
T
HND
98.51
104.71
98.32
103.15
0.27
299,067
2,841
102.98
104.00
190,740
16,600
1,369
7,200
1,614
13,600
7,892
42,315
100
2024-04-02
T
HND
108.13
108.89
99.72
102.88
-1.30
553,408
5,526
102.93
103.00
381,219
42,100
4,761
6,200
3,740
41,390
14,952
35,591
125
460
2024-04-01
T
HND
106.32
109.24
102.79
104.18
-12.82
538,117
5,506
104.12
104.24
369,130
45,862
4,500
8,500
4,358
37,338
8,720
30,539
100
2024-03-28
T
HND
117.68
120.50
111.50
117.00
-4.07
503,623
4,372
116.70
117.13
360,390
39,008
4,675
5,900
4,773
25,200
5,340
29,095
2024-03-27
T
HND
119.39
122.33
118.66
121.16
9.34
226,165
2,311
120.70
121.18
165,151
8,000
3,100
3,100
3,302
8,800
6,002
17,201
2024-03-26
T
HND
109.80
113.52
108.92
111.82
1.42
267,756
2,468
111.60
112.02
186,908
17,700
1,050
1,400
2,103
16,300
1,900
23,215
2024-03-25
T
HND
111.52
112.45
108.28
110.40
1.15
264,881
2,663
110.00
110.60
172,754
25,400
1,565
3,600
2,984
18,500
3,051
23,243
2024-03-22
T
HND
110.48
111.17
107.82
109.25
2.79
304,119
2,843
109.16
109.50
197,307
27,500
2,800
3,400
2,664
19,440
13,500
19,804
200
2024-03-21
T
HND
106.70
110.40
105.47
106.42
0.48
431,191
3,977
106.36
106.78
295,477
36,400
6,250
4,400
3,890
27,410
2,821
36,985
2024-03-20
T
HND
105.70
106.44
103.75
105.94
3.94
314,489
2,469
105.75
106.05
223,732
21,180
2,200
1,800
1,961
15,040
5,201
27,484
100
2024-03-19
T
HND
102.80
105.88
100.35
102.00
-4.58
429,158
4,144
101.80
102.00
238,115
27,300
410
4,400
3,843
60,980
39,086
31,925
2024-03-18
T
HND
104.48
110.75
103.01
106.58
-2.92
268,037
2,641
106.22
106.70
160,395
24,300
3,285
4,500
3,487
14,800
4,840
29,923
100
2024-03-15
T
HND
106.76
113.18
106.76
109.50
4.95
474,948
4,544
109.50
110.00
261,382
37,331
1,300
1,800
5,144
58,400
50,203
31,531
2024-03-14
T
HND
113.06
113.30
101.83
104.55
-9.25
436,329
4,237
104.19
104.60
215,805
36,401
4,925
4,200
5,990
62,555
53,301
30,522
155
2024-03-13
T
HND
115.22
116.30
110.90
113.80
3.57
382,137
3,370
113.44
114.00
220,509
28,300
3,100
4,700
3,707
53,915
33,601
20,589
100
2024-03-12
T
HND
102.04
112.12
101.73
110.23
4.63
350,561
3,367
109.30
110.23
182,599
32,355
700
6,400
3,501
42,000
27,372
36,018
2024-03-11
T
HND
102.41
105.60
102.37
105.60
6.32
286,437
2,786
105.40
105.71
179,773
16,290
1,555
1,200
2,969
26,800
23,300
20,939
2024-03-08
T
HND
98.96
100.10
95.86
99.28
-0.02
381,333
3,390
99.21
99.52
217,265
28,300
900
4,100
2,701
49,174
32,185
29,216
2024-03-07
T
HND
89.81
99.73
87.00
99.30
12.46
478,978
4,935
99.00
100.00
221,407
29,800
4,805
11,300
4,315
67,450
51,286
61,295
2024-03-06
T
HND
83.54
87.73
83.54
86.84
2.32
358,026
3,130
86.76
87.20
254,758
19,200
2,500
3,300
2,474
20,435
10,800
28,029
2024-03-05
T
HND
87.48
90.36
79.92
84.52
-2.33
566,141
5,314
84.35
84.56
359,593
51,300
17,650
8,700
4,538
28,200
19,200
49,276
135
2024-03-04
T
HND
85.83
89.79
80.90
86.85
-10.07
797,129
7,452
86.73
86.92
527,267
56,600
14,105
13,100
8,797
69,885
21,952
48,686
607
2024-03-01
T
HND
97.51
98.59
94.67
96.92
1.37
499,325
4,385
96.19
96.92
290,311
23,000
1,579
3,000
3,723
68,900
55,900
28,438
200
2024-02-29
T
HND
94.72
96.34
89.00
95.55
2.36
715,157
6,108
95.50
95.66
411,407
40,725
5,400
5,300
4,148
104,369
84,351
37,427
350
2024-02-28
T
HND
95.86
96.68
90.07
93.19
-7.63
798,189
6,721
93.00
93.63
497,309
81,450
9,625
25,600
9,666
47,240
32,775
51,757
402
2024-02-27
T
HND
100.84
105.25
97.00
100.82
-7.62
763,647
6,853
100.54
100.94
564,048
43,400
14,450
8,800
5,801
29,470
12,900
47,838
300
510
2024-02-26
T
HND
100.58
112.34
100.00
108.44
-5.65
500,761
5,075
107.50
108.50
279,403
20,201
3,220
7,900
3,967
53,100
60,527
49,066
2024-02-23
T
HND
110.00
115.84
109.62
114.23
12.72
358,435
3,809
113.95
114.41
199,859
20,900
400
19,500
3,386
36,020
23,100
38,193
2024-02-22
T
HND
102.47
108.04
99.01
101.32
4.20
404,767
4,280
101.20
101.43
263,067
27,500
6,225
4,300
4,929
29,370
10,451
37,333
100
60
2024-02-21
T
HND
102.00
106.71
95.93
97.12
-33.87
527,451
5,651
96.91
97.23
315,612
34,266
1,050
11,400
6,010
47,240
38,041
45,408
100
2024-02-20
T
HND
131.28
133.92
128.00
130.99
4.54
187,332
2,182
130.11
131.40
110,056
7,900
1,000
1,500
2,085
21,000
21,531
12,287
2024-02-16
T
HND
129.56
129.99
122.72
126.45
-3.96
294,842
3,081
125.77
126.92
174,998
13,900
1,000
2,800
3,371
36,301
25,306
21,517
2024-02-15
T
HND
126.78
133.36
125.46
130.41
0.83
228,650
2,765
130.23
130.41
137,524
11,800
1,703
4,200
2,344
18,813
14,504
23,935
2024-02-14
T
HND
124.28
131.90
121.38
129.23
8.85
236,145
2,851
129.09
130.00
112,650
16,300
1,600
3,100
2,810
32,050
27,102
25,895
2024-02-13
T
HND
120.32
122.70
117.77
120.38
6.96
310,257
3,084
120.00
120.73
184,532
21,405
950
4,400
3,566
44,360
8,001
26,142
2024-02-12
T
HND
104.09
114.92
101.69
113.42
11.50
336,563
3,304
113.17
113.56
180,491
22,901
1,825
2,700
3,770
39,205
35,816
32,289
100
200
2024-02-09
T
HND
99.25
103.52
98.72
101.92
2.74
242,744
2,488
101.91
102.15
129,419
18,302
2,800
2,500
2,544
24,930
25,601
22,109
2024-02-08
T
HND
93.56
100.38
93.22
99.18
7.68
389,518
3,265
98.86
99.20
245,612
27,100
3,700
3,000
2,397
33,400
24,130
32,429
200
2024-02-07
T
HND
88.00
92.88
87.55
91.50
2.48
255,724
2,494
91.50
91.65
138,015
20,700
1,500
800
2,008
34,475
20,805
23,092
100
2024-02-06
T
HND
86.96
89.50
85.53
89.15
6.17
382,834
3,460
88.98
89.31
213,414
19,400
3,948
1,700
3,711
53,818
43,550
27,999
2024-02-05
T
HND
82.98
85.01
81.20
82.98
1.08
441,034
3,973
82.91
83.00
232,829
32,600
4,387
1,500
3,665
67,300
55,461
21,433
200
2024-02-02
T
HND
83.91
84.80
81.32
81.90
-4.13
667,117
5,482
81.94
82.08
378,449
66,100
3,100
1,200
4,141
100,530
46,948
39,622
2024-02-01
T
HND
81.70
86.65
79.80
86.03
6.42
501,704
4,539
85.96
86.27
268,570
63,100
7,175
4,100
3,996
59,870
42,896
25,368
260
2024-01-31
T
HND
80.69
82.00
76.91
79.61
-2.39
659,210
5,079
79.56
79.80
394,772
52,200
7,700
11,100
5,922
66,940
44,125
40,822
7,515
2024-01-30
T
HND
81.98
84.74
80.01
82.00
-2.17
472,322
4,107
81.75
82.06
235,151
37,700
7,200
14,300
4,920
63,320
47,400
36,134
100
5,800
2024-01-29
T
HND
80.84
85.72
80.58
84.17
7.43
511,494
4,470
84.01
84.32
248,940
34,700
13,410
1,800
3,033
76,533
52,551
51,968
100