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
2024-05-16	T	HOM.UN	15.68	15.92	15.45	15.92	0.31	38,626	238	15.82	15.97	17,131	4,200	3,400	300	254	1,900	8,601			1,826
2024-05-15	T	HOM.UN	15.54	15.66	15.48	15.61	0.13	25,202	201	15.49	15.70	12,992	1,600	1,400		454	100	5,801			2,500
2024-05-14	T	HOM.UN	15.56	15.60	15.33	15.48	-0.08	24,859	156	15.42	15.64	13,365	500	3,500	100	35	700	4,401			1,882
2024-05-13	T	HOM.UN	15.25	15.58	15.25	15.56	0.12	29,007	189	15.43	15.64	10,163	3,100	1,436		180	1,400	5,600			5,887
2024-05-10	T	HOM.UN	15.44	15.52	15.30	15.44	0.04	25,443	171	15.40	15.57	13,886	2,300	2,900	300	168	900	3,801			820
2024-05-09	T	HOM.UN	15.39	15.46	15.14	15.40	-0.01	31,309	208	15.22	15.99	11,482	725	4,800	300	136	1,900	6,901			3,717
2024-05-08	T	HOM.UN	15.20	15.60	15.16	15.41	0.29	30,986	239	15.24	15.46	10,883	1,100	4,000		226	1,400	5,272			7,252
2024-05-07	T	HOM.UN	15.19	15.20	15.00	15.12	-0.01	17,027	119	15.04	15.20	8,799	100	3,100		182	100	3,000			1,251
2024-05-06	T	HOM.UN	14.99	15.18	14.88	15.13	0.15	27,458	183	15.03	15.20	12,059	500	1,219	400	81	400	9,601			2,893
2024-05-03	T	HOM.UN	15.00	15.01	14.80	14.98	0.20	21,696	148	14.85	15.01	10,164	1,800	4,700	200	45	700	2,500			1,414
2024-05-02	T	HOM.UN	14.87	14.99	14.74	14.78	-0.10	24,191	191	14.65	14.92	11,514	1,700	2,000	500	75	500	5,101			2,486
2024-05-01	T	HOM.UN	14.69	14.99	14.58	14.88	0.10	33,856	230	14.71	14.99	11,813	1,400	6,300	500	241	2,400	8,601			2,372
2024-04-30	T	HOM.UN	14.93	14.93	14.71	14.78	-0.05	21,417	195	14.63	14.91	9,241	1,600	1,300	300	56	1,100	4,501			3,126
2024-04-29	T	HOM.UN	14.70	14.88	14.57	14.83	0.01	40,132	312	14.74	14.95	15,085	2,800	6,843	400	380	3,100	7,601			2,783
2024-04-26	T	HOM.UN	14.95	14.96	14.77	14.82		18,823	112	14.75	14.91	6,018	200	200	500	100	7,900	3,702			138
2024-04-25	T	HOM.UN	14.76	14.96	14.65	14.82	-0.05	36,718	286	14.74	14.95	12,621	1,200	6,436	600	100	1,400	9,500			4,525
2024-04-24	T	HOM.UN	15.20	15.20	14.73	14.87	-0.27	52,557	294	14.80	14.98	19,156	2,800	18,700	300	463	1,300	6,137			2,248
2024-04-23	T	HOM.UN	15.00	15.18	14.82	15.14	0.07	165,341	221	15.12	15.20	129,814	4,200	5,900		260	1,900	7,800			1,346			14,100
2024-04-22	T	HOM.UN	14.77	15.12	14.77	15.07	0.18	97,688	187	14.97	15.20	68,868	1,400	200		128	1,900	1,700			1,511			21,316
2024-04-19	T	HOM.UN	14.81	14.89	14.61	14.89	-0.08	21,496	183	14.84	14.98	12,001	1,000			205	2,000	3,001			2,846
2024-04-18	T	HOM.UN	14.73	14.97	14.70	14.97	0.27	21,547	157	14.80	15.00	10,222	3,100			10	3,400	2,300			2,283
2024-04-17	T	HOM.UN	14.86	15.15	14.70	14.70	-0.11	32,136	242	14.70	14.84	11,192	700	4,600		153	3,600	5,101			5,436
2024-04-16	T	HOM.UN	15.15	15.15	14.71	14.81	-0.31	47,683	257	14.75	14.93	14,805	2,300	3,298	11,300	137	1,200	8,101			5,940
2024-04-15	T	HOM.UN	15.15	15.40	15.06	15.12	-0.09	64,591	452	15.05	15.24	32,168	610	5,330	600	337	9,100	6,140			7,402
2024-04-12	T	HOM.UN	15.23	15.365	15.15	15.21	0.04	112,542	447	15.15	15.42	38,328	3,600	15,300	400	69	11,000	5,551			35,966
2024-04-11	T	HOM.UN	15.42	15.49	15.14	15.22	-0.09	40,868	306	15.09	15.44	16,449	900	6,200		167	3,700	5,701			6,544
2024-04-10	T	HOM.UN	15.52	15.56	15.30	15.31	-0.18	32,318	241	15.24	15.41	15,979	1,300	2,900	200	262	1,300	7,393			2,740
2024-04-09	T	HOM.UN	15.21	15.50	15.00	15.49	0.34	49,007	384	15.40	15.49	20,010	2,500	7,253		151	1,600	11,121			4,531
2024-04-08	T	HOM.UN	15.08	15.23	14.84	15.15	0.13	26,218	179	15.01	15.22	11,231	4,600	2,300		164	2,800	4,001			589
2024-04-05	T	HOM.UN	14.53	15.03	14.53	15.02	0.37	45,372	273	14.92	15.09	27,507	1,400	6,700	300	143	1,100	5,500			2,107
2024-04-04	T	HOM.UN	14.62	14.75	14.52	14.65		47,981	269	14.60	14.65	23,796	2,511	9,120	500	102	2,100	7,200			2,067
2024-04-03	T	HOM.UN	15.06	15.20	14.61	14.65	-0.42	63,053	444	14.65	14.80	19,070	4,000	12,692	400	280	4,300	12,701			6,150
2024-04-02	T	HOM.UN	15.02	15.07	14.69	15.07		59,690	388	14.88	15.07	32,887	3,800	7,100	200	239	3,100	8,300			3,343
2024-04-01	T	HOM.UN	15.08	15.27	14.85	15.07	-0.02	32,243	228	15.05	15.19	13,418	2,200	8,000		246	1,300	5,711			1,190
2024-03-28	T	HOM.UN	14.79	15.29	14.51	15.09	0.26	101,645	520	15.01	15.27	61,553	3,000	13,004		292	2,700	15,000			5,550
2024-03-27	T	HOM.UN	14.77	14.94	14.68	14.83	-0.04	43,850	302	14.75	14.83	20,504	3,470	2,400	100	247	1,600	10,502			3,622
2024-03-26	T	HOM.UN	14.93	15.02	14.69	14.87	-0.04	45,726	334	14.75	14.99	24,155	3,322	2,720	100	345	1,200	10,778			2,493
2024-03-25	T	HOM.UN	14.80	14.96	14.32	14.90	0.34	79,891	466	14.64	14.95	36,242	3,765	14,857	500	129	2,600	10,300			8,242
2024-03-22	T	HOM.UN	14.97	14.97	14.50	14.56	-0.26	71,172	438	14.51	14.72	33,516	3,000	10,220		580	3,800	9,900			8,309
2024-03-21	T	HOM.UN	15.05	15.22	14.74	14.82	-0.29	115,018	505	14.81	14.93	57,572	19,319	17,912		571	1,900	11,601			2,199
2024-03-20	T	HOM.UN	14.87	15.15	14.87	15.11	0.17	21,963	195	15.01	15.20	9,623	1,800	3,210		141	400	3,001			3,391
2024-03-19	T	HOM.UN	15.09	15.22	14.92	14.94	-0.30	27,437	217	14.91	15.02	9,274	1,900	7,300		389	1,200	5,500			1,478
2024-03-18	T	HOM.UN	15.44	15.44	14.88	15.24	-0.25	102,631	521	15.07	15.25	61,504	1,700	16,303	400	472	2,600	14,000			4,517
2024-03-15	T	HOM.UN	15.42	15.67	15.28	15.49	-0.11	267,457	695	15.36	15.51	213,681	4,400	9,126	1,300	370	5,800	26,001			3,139
2024-03-14	T	HOM.UN	15.55	15.65	15.26	15.60	-0.02	58,113	388	15.50	15.62	26,221	4,600	12,700	200	175	2,800	10,602			662
2024-03-13	T	HOM.UN	15.42	15.76	15.265	15.62	0.27	113,261	686	15.51	15.72	37,103	2,636	13,380		134	9,500	23,001			16,744
2024-03-12	T	HOM.UN	15.14	15.43	15.05	15.35	0.29	101,798	615	15.26	15.49	35,271	3,200	2,000	200	452	9,800	21,402			16,942
2024-03-11	T	HOM.UN	15.10	15.20	14.92	15.06	0.08	30,158	189	14.96	15.13	14,110	2,500	3,100		133	2,200	5,901			2,062
2024-03-08	T	HOM.UN	15.08	15.09	14.66	14.98	-0.10	172,580	671	14.92	15.09	97,007	3,600	8,717	200	666	3,300	32,601			21,899
2024-03-07	T	HOM.UN	15.07	15.16	14.94	15.08		46,084	216	14.93	15.16	20,903	600	2,832		1,399	800	7,725			7,587
2024-03-06	T	HOM.UN	15.24	15.24	14.93	15.08	-0.02	27,927	164	15.05	15.25	8,669	1,000	1,000		248	700	14,200			1,836
2024-03-05	T	HOM.UN	15.20	15.40	14.93	15.10	-0.11	47,433	386	15.00	15.21	28,807	2,900	3,400	200	645	1,100	8,700			441
2024-03-04	T	HOM.UN	15.12	15.32	15.12	15.21	-0.07	12,458	94	15.10	15.26	5,817	100	944	200	176	200	3,300			474
2024-03-01	T	HOM.UN	15.14	15.42	15.14	15.28	0.01	49,194	253	15.09	15.34	25,690	2,100	5,300	100	196	400	12,302			2,542
2024-02-29	T	HOM.UN	15.29	15.40	15.20	15.27	0.08	43,257	245	15.18	15.41	20,144	1,600	3,800		435	1,100	12,080			3,406
2024-02-28	T	HOM.UN	15.47	15.51	15.07	15.19	-0.14	49,733	310	15.07	15.30	19,462	600	8,372	100	228	2,200	10,720			7,125
2024-02-27	T	HOM.UN	15.32	15.50	15.24	15.33	0.03	67,393	400	15.28	15.47	34,112	200	11,521		184	2,200	12,266			6,266
2024-02-26	T	HOM.UN	15.52	15.52	15.30	15.30	-0.14	16,186	121	15.26	15.43	9,972	900	1,623	500	105	100	1,300			1,410
2024-02-23	T	HOM.UN	15.30	15.50	15.30	15.44	0.14	33,671	176	15.35	15.52	14,879	800	7,416		232	1,400	4,800			3,969
2024-02-22	T	HOM.UN	15.37	15.55	15.30	15.30	-0.05	39,370	221	15.29	15.45	26,493	1,657	4,312	100	100	1,500	3,686			930
2024-02-21	T	HOM.UN	15.31	15.44	15.29	15.35	0.04	29,030	191	15.29	15.45	17,968	800	2,653	500	149	1,300	4,502			925
2024-02-20	T	HOM.UN	15.44	15.45	15.27	15.31	-0.13	25,859	177	15.28	15.42	13,279	1,000	5,471		177	1,200	3,170			1,234