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
2024-05-15	T	HOT.UN	0.53	0.56	0.52	0.56	0.01	189,914	130	0.53	0.56	112,501	11,000	11,000	13,000	4,122	1,000	34,501			1,317
2024-05-14	T	HOT.UN	0.53	0.57	0.53	0.55	0.02	58,128	61	0.54	0.55	35,600	7,000		7,500	908	500	5,500			511
2024-05-13	T	HOT.UN	0.55	0.55	0.50	0.53	-0.04	373,839	324	0.52	0.55	213,611	44,500	20,000	18,000	2,200	9,000	59,000			2,845
2024-05-10	T	HOT.UN	0.59	0.60	0.56	0.57		83,600	115	0.56	0.59	14,450	13,500	12,900	24,000	819	500	15,000			838
2024-05-09	T	HOT.UN	0.60	0.60	0.55	0.57		132,289	120	0.57	0.59	37,168	33,000	28,000	9,500	660		21,001			1,774
2024-05-08	T	HOT.UN	0.62	0.62	0.55	0.55	-0.12	340,360	280	0.55	0.59	131,926	29,993	43,000	26,000	2,110	35,500	61,501			7,636
2024-05-07	T	HOT.UN	0.68	0.68	0.62	0.68	0.01	32,857	56	0.65	0.68	7,408	4,840	7,500	8,000	414		3,000			561
2024-05-06	T	HOT.UN	0.65	0.68	0.65	0.68	0.03	50,303	69	0.66	0.68	6,825	5,500	8,500	5,000	434	1,000	21,500			784
2024-05-03	T	HOT.UN	0.64	0.66	0.62	0.65	0.01	186,328	91	0.65	0.67	49,756	18,000	19,000	15,000	2,235	62,800	16,500			1,744
2024-05-02	T	HOT.UN	0.61	0.65	0.61	0.64	0.03	18,736	38	0.63	0.65	6,125	2,500	1,400	1,500	723	500	5,000			529
2024-05-01	T	HOT.UN	0.64	0.65	0.61	0.61	-0.03	54,547	58	0.61	0.65	25,270	500	17,530	8,000	348		480			2,186
2024-04-30	T	HOT.UN	0.66	0.66	0.63	0.64	-0.02	64,447	68	0.64	0.65	40,805	1,500		16,000	418		2,500			2,431
2024-04-29	T	HOT.UN	0.67	0.72	0.66	0.66	-0.03	103,533	98	0.66	0.68	73,297	3,643	14,098	3,500	460		5,501			2,500
2024-04-26	T	HOT.UN	0.67	0.69	0.67	0.69	-0.02	22,968	55	0.68	0.70	7,888	7,500	501	2,000	1,786		1,502			1,789
2024-04-25	T	HOT.UN	0.67	0.72	0.66	0.71	0.025	138,487	133	0.67	0.72	53,664	4,600	2,000	16,500	520	9,500	46,001			4,183
2024-04-24	T	HOT.UN	0.69	0.71	0.67	0.695	-0.005	39,071	46	0.69	0.70	16,600	12,500		4,500	300		1,000			2,540
2024-04-23	T	HOT.UN	0.71	0.76	0.70	0.72	-0.03	102,838	108	0.70	0.73	42,625	2,000	1,000	16,500	7,100		29,501			2,281
2024-04-22	T	HOT.UN	0.66	0.76	0.61	0.75	0.09	433,005	282	0.72	0.75	299,282	36,500	19,000	24,000	3,275	14,000	20,502			5,615
2024-04-19	T	HOT.UN	0.52	0.66	0.52	0.66	0.14	698,306	218	0.63	0.66	185,561	161,262	4,500	25,000	2,510	258,000	37,000			4,343
2024-04-18	T	HOT.UN	0.52	0.54	0.51	0.52		96,827	113	0.51	0.52	18,169	26,500	9,500	28,500	1,388		6,500			1,685			2,500
2024-04-17	T	HOT.UN	0.52	0.58	0.52	0.52		182,412	123	0.52	0.54	77,522	19,000	7,000	31,000	11,090		33,001			2,549
2024-04-16	T	HOT.UN	0.53	0.55	0.52	0.52	-0.01	51,503	102	0.52	0.53	29,212	8,500	500	5,500	1,991		1,500			2,902
2024-04-15	T	HOT.UN	0.55	0.59	0.52	0.53	-0.04	306,713	211	0.53	0.54	95,261	67,000	7,500	36,500	2,492	30,500	60,501			3,578
2024-04-12	T	HOT.UN	0.60	0.60	0.53	0.56	-0.03	358,932	325	0.55	0.58	109,848	73,500	37,000	55,500	4,589	6,500	48,501			14,899			500
2024-04-11	T	HOT.UN	0.61	0.62	0.59	0.59		243,539	117	0.59	0.60	72,295	17,600	9,600	117,000	3,935		16,009			6,372
2024-04-10	T	HOT.UN	0.62	0.62	0.59	0.59	-0.02	212,713	229	0.58	0.60	157,352	5,500	4,700	29,500	50		2,002			11,356
2024-04-09	T	HOT.UN	0.62	0.65	0.60	0.61	-0.02	88,408	108	0.61	0.62	43,821	23,500	3,260	10,500	572		2,501			3,178
2024-04-08	T	HOT.UN	0.66	0.66	0.62	0.63	-0.01	55,100	94	0.62	0.65	25,637	3,500	8,500	3,000	322	2,500	7,500			2,092
2024-04-05	T	HOT.UN	0.63	0.64	0.60	0.62	-0.01	151,193	153	0.62	0.65	70,637	29,600	6,000	19,500	1,358	2,000	17,701			2,831
2024-04-04	T	HOT.UN	0.60	0.65	0.60	0.62	0.02	64,760	100	0.62	0.64	19,288	2,500	3,000	13,500	2,700	1,500	17,501			3,697
2024-04-03	T	HOT.UN	0.63	0.66	0.60	0.60	-0.04	329,707	325	0.60	0.65	120,784	25,500	13,000	49,500	26,606	2,000	73,503			15,170
2024-04-02	T	HOT.UN	0.63	0.67	0.63	0.64	0.01	311,272	265	0.64	0.67	114,188	41,600	25,000	45,500	13,936	1,500	56,311			11,151
2024-04-01	T	HOT.UN	0.64	0.64	0.62	0.63	-0.01	146,411	105	0.63	0.65	42,411	23,500	18,500	10,500	1,104	31,000	16,000			1,963
2024-03-28	T	HOT.UN	0.63	0.66	0.62	0.64	0.02	133,912	119	0.63	0.64	35,949	37,000	31,000	15,000	583	2,500	10,501			817
2024-03-27	T	HOT.UN	0.67	0.67	0.62	0.62	-0.03	171,230	151	0.62	0.66	113,309	15,500	14,500	7,000	3,000	500	11,501			4,379
2024-03-26	T	HOT.UN	0.67	0.68	0.64	0.65	-0.02	138,570	139	0.65	0.67	85,839	10,000	500	24,000	1,760	2,000	9,501			3,457
2024-03-25	T	HOT.UN	0.67	0.68	0.66	0.67		42,641	88	0.67	0.70	19,412	13,500			335		6,001			775
2024-03-22	T	HOT.UN	0.68	0.71	0.65	0.67	-0.01	107,711	100	0.66	0.70	62,345	11,500	13,000	8,500	5,451	500	4,500			532
2024-03-21	T	HOT.UN	0.72	0.73	0.67	0.68	-0.01	248,482	141	0.67	0.72	148,831	27,000	34,000	4,500	1,014	2,000	27,001			2,264			1,000
2024-03-20	T	HOT.UN	0.68	0.71	0.67	0.69	0.01	374,280	195	0.68	0.71	157,865	25,500	66,000	25,500	1,068	6,500	88,001			1,843
2024-03-19	T	HOT.UN	0.65	0.68	0.64	0.68	0.03	73,210	123	0.68	0.69	33,665	8,000	10,900	5,000	3,348	5,000	3,000			1,541
2024-03-18	T	HOT.UN	0.64	0.67	0.64	0.65	0.01	68,807	111	0.64	0.67	18,284	18,000	8,141	5,500	410	1,000	11,502			2,249
2024-03-15	T	HOT.UN	0.67	0.67	0.63	0.64	-0.01	240,508	167	0.64	0.67	144,951	11,000	11,000	29,000		26,500	14,001			1,825
2024-03-14	T	HOT.UN	0.67	0.67	0.63	0.64	-0.01	44,425	74	0.64	0.66	13,500	6,500	2,000	10,500	500	1,000	8,501			1,108
2024-03-13	T	HOT.UN	0.63	0.66	0.61	0.63	0.01	99,934	124	0.63	0.65	49,220	7,000	1,000	13,500	2,656	1,000	22,100			1,493
2024-03-12	T	HOT.UN	0.61	0.63	0.61	0.62		67,275	82	0.61	0.63	44,956	3,000	6,000	7,000	175		2,500			2,386
2024-03-11	T	HOT.UN	0.62	0.63	0.61	0.61		159,818	162	0.61	0.63	47,393	44,500	24,500	20,000	3,826	2,500	11,500			2,865			1,000
2024-03-08	T	HOT.UN	0.61	0.66	0.59	0.64	0.03	306,976	279	0.61	0.64	162,707	53,502	14,500	22,000	9,870	11,500	25,500			3,052			500
2024-03-07	T	HOT.UN	0.64	0.65	0.60	0.61	-0.01	321,637	263	0.60	0.61	218,273	7,500	49,000	12,500	15,865		10,501			1,709			900
2024-03-06	T	HOT.UN	0.71	0.74	0.60	0.62	-0.10	783,564	461	0.62	0.63	329,034	131,000	77,500	118,000	7,643	12,500	98,000			5,773
2024-03-05	T	HOT.UN	0.75	0.75	0.70	0.72	-0.02	156,812	159	0.72	0.73	53,148	35,000	17,000	18,500	805	1,500	26,500			2,832
2024-03-04	T	HOT.UN	0.78	0.78	0.73	0.73	-0.04	119,309	158	0.73	0.75	49,092	15,500	23,000	16,000	1,495	2,000	7,501			1,944
2024-03-01	T	HOT.UN	0.81	0.83	0.76	0.77	-0.05	334,389	295	0.77	0.78	150,554	56,500	34,000	31,500	11,882	1,000	38,001			2,185			2,000
2024-02-29	T	HOT.UN	0.86	0.87	0.82	0.82	-0.04	202,131	159	0.81	0.82	120,815	21,500	10,000	25,500	426	500	12,000			1,587
2024-02-28	T	HOT.UN	0.88	0.88	0.85	0.86	-0.03	165,997	88	0.86	0.87	130,500		3,500		500		27,501			1,459
2024-02-27	T	HOT.UN	0.89	0.91	0.88	0.89	0.03	224,553	128	0.86	0.90	159,072	9,000	2,000	4,500	997	500	45,000			1,320
2024-02-26	T	HOT.UN	0.85	0.88	0.85	0.86	0.01	111,724	112	0.86	0.89	39,662	19,000	21,500	11,500	548	1,500	6,501			3,888			4,500
2024-02-23	T	HOT.UN	0.90	0.91	0.84	0.84	-0.07	234,400	172	0.84	0.85	131,702	43,500	3,500	30,000	1	1,500	21,001			1,691
2024-02-22	T	HOT.UN	0.91	0.93	0.89	0.91		235,938	170	0.90	0.93	90,195	21,500	8,500	24,000	8,183	2,500	77,500			989
2024-02-21	T	HOT.UN	0.90	0.92	0.90	0.90	-0.01	83,418	70	0.90	0.92	60,781	8,000	2,000	5,500	373	500	4,000			1,229
2024-02-20	T	HOT.UN	0.90	0.94	0.89	0.90	-0.03	72,886	95	0.89	0.92	22,768	10,500	2,500	9,000	870		22,500			2,796
2024-02-16	T	HOT.UN	0.95	0.95	0.90	0.94	-0.01	53,046	101	0.93	0.95	17,573	14,500	9,000	4,500	1,053		3,000			846