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
2024-05-03	T	HPF	3.51	3.52	3.51	3.51	-0.01	16,065	25	3.51	3.54	892	400		3,400	444	10,600				311
2024-05-02	T	HPF	3.52	3.53	3.51	3.52		34,765	41	3.50	3.53	13,000	13,600	500	1,400	685	500	4,724			110
2024-05-01	T	HPF	3.53	3.53	3.48	3.52	-0.03	16,044	58	3.50	3.52	5,548	1,000	500	1,100	2,161	200	4,702			664
2024-04-30	T	HPF	3.60	3.60	3.55	3.55	-0.075	12,901	41	3.53	3.56	9,807	500	300	1,700	184		201			109
2024-04-29	T	HPF	3.63	3.635	3.61	3.63	-0.025	34,247	67	3.61	3.64	12,758	8,700	50	1,700	613	4,500	1,801			3,853
2024-04-26	T	HPF	3.63	3.66	3.63	3.66	0.005	15,560	35	3.64	3.67	1,926	2,400		1,400	498	800	2,000			6,213
2024-04-25	T	HPF	3.65	3.67	3.62	3.67	0.03	260,309	56	3.65	3.68	599		1,800	240,900	353	14,500	1,801			136
2024-04-24	T	HPF	3.62	3.64	3.62	3.64	-0.01	15,672	29	3.63	3.66	4,702			300	915		9,001			354
2024-04-23	T	HPF	3.60	3.65	3.60	3.65	0.02	23,107	43	3.63	3.66	3,610	7,400	1	1,100	1,354	2,050	7,550			37
2024-04-22	T	HPF	3.58	3.65	3.58	3.63	0.02	21,583	38	3.61	3.64	5,006	4,300		3,500	227	1,735	6,802			10
2024-04-19	T	HPF	3.60	3.63	3.60	3.60		45,602	40	3.60	3.62	1,000	31,132	5,055	6,300	1,676		400			39
2024-04-18	T	HPF	3.60	3.60	3.57	3.57	-0.03	14,351	36	3.56	3.59	51	400	4,100	2,000	909	800	5,901			78
2024-04-17	T	HPF	3.61	3.62	3.57	3.59	-0.01	38,880	54	3.57	3.60	10,253	4,496	1,000	2,500	816	17,300	2,101			317
2024-04-16	T	HPF	3.60	3.61	3.59	3.60	-0.03	119,654	54	3.58	3.61	56,200	3,900	1,100	5,100	388	17,450	7,600			27,810
2024-04-15	T	HPF	3.64	3.67	3.62	3.63	-0.03	71,003	67	3.62	3.64	10,700	28,500	175	10,500	1,626	15,700	3,401			189
2024-04-12	T	HPF	3.70	3.73	3.65	3.66	-0.03	25,294	53	3.65	3.68	6,565	6,700	3,200	1,400	496	1,000	5,700			155
2024-04-11	T	HPF	3.71	3.71	3.66	3.69		60,896	55	3.68	3.71	19,495	13,300	1,900	2,200	453	2,000	601			20,755
2024-04-10	T	HPF	3.68	3.71	3.68	3.71	0.02	18,712	49	3.69	3.71	744	3,300	4,900	2,400	803	1,600	4,601			304
2024-04-09	T	HPF	3.72	3.72	3.68	3.69	-0.03	41,979	63	3.68	3.71	18,601	13,500	500	2,700	148	3,000	3,001			458
2024-04-08	T	HPF	3.70	3.72	3.69	3.70	-0.02	66,591	91	3.69	3.71	10,530	23,955	9,800	5,300	1,254	9,600	5,891			55
2024-04-05	T	HPF	3.71	3.72	3.69	3.71	0.02	52,142	61	3.70	3.72	34,985	6,000	6,000	1,200	138	1,600	1,600			139
2024-04-04	T	HPF	3.68	3.70	3.68	3.69		46,531	52	3.67	3.70	14,742	23,300	4,600	1,800	244	200	1,500			62
2024-04-03	T	HPF	3.66	3.69	3.66	3.69	0.05	39,047	46	3.67	3.70	3,100	19,636	7,000	3,000	353	3,700	1,980			175
2024-04-02	T	HPF	3.63	3.66	3.63	3.66	0.04	16,766	45	3.65	3.68	4,528	5,500	3,100	3,000	147		200			176
2024-04-01	T	HPF	3.58	3.63	3.58	3.63	0.03	24,189	61	3.61	3.63	9,834	5,100	1,727	1,900	238	1,000	3,701			402
2024-03-28	T	HPF	3.57	3.60	3.57	3.59	0.03	13,062	30	3.58	3.61	2,000	8,300		1,900	193		601			56
2024-03-27	T	HPF	3.54	3.56	3.54	3.56	-0.02	31,185	44	3.54	3.57	19,652	900	4,300	3,100	346		2,700			86
2024-03-26	T	HPF	3.59	3.60	3.57	3.58	-0.03	11,210	34	3.55	3.58	3,590	400		2,300	248		4,301			231
2024-03-25	T	HPF	3.59	3.61	3.59	3.61	0.05	13,817	37	3.59	3.61	935	3,500	3,000	1,300	91	2,300	2,300			110
2024-03-22	T	HPF	3.56	3.57	3.56	3.57		26,039	34	3.55	3.57	8,901	5,500	9,800	1,100	72	500	1			6
2024-03-21	T	HPF	3.58	3.58	3.57	3.57		15,633	31	3.56	3.58	9,314	5,800			109		1			130
2024-03-20	T	HPF	3.56	3.575	3.545	3.57	0.01	10,862	37	3.55	3.58	6,002	2,500		200	229	100	1			1,203
2024-03-19	T	HPF	3.54	3.57	3.54	3.56	0.02	57,624	97	3.54	3.57	13,917	17,999	7,000	7,000	1,246	800	6,101			257			1,500
2024-03-18	T	HPF	3.51	3.54	3.51	3.54	0.02	19,018	51	3.52	3.54	1,892	1,773	1,400	5,200	227		5,289			1,723
2024-03-15	T	HPF	3.50	3.53	3.50	3.51		8,567	32	3.50	3.53	3,168	3,400				1,500	301			101
2024-03-14	T	HPF	3.50	3.52	3.50	3.51		25,032	39	3.49	3.52	7,801	11,700		1,200	250	3,500	101			255
2024-03-13	T	HPF	3.50	3.53	3.50	3.52	0.05	52,336	103	3.50	3.53	13,297	7,400	3,100	6,800	800	5,600	10,900			223			1,200
2024-03-12	T	HPF	3.46	3.47	3.45	3.47	0.02	20,645	51	3.45	3.48	5,500	2,400	4,500	3,200	246	1,700	2,702			179
2024-03-11	T	HPF	3.42	3.46	3.41	3.46	0.02	39,567	101	3.44	3.46	4,843	2,600	17,329	3,700	870	6,900	3,013			116
2024-03-08	T	HPF	3.43	3.44	3.43	3.43	-0.01	40,261	67	3.42	3.44	5,592	13,900	3,200	900	857	200	5,400			433
2024-03-07	T	HPF	3.42	3.44	3.42	3.43	0.02	50,198	73	3.41	3.44	9,991	19,900	3,300	2,200	484	4,000	9,701			369
2024-03-06	T	HPF	3.41	3.43	3.40	3.41		15,616	53	3.39	3.42	5,668	1,800	1	1,800	843	4,200	1,101			156
2024-03-05	T	HPF	3.38	3.41	3.38	3.39	0.02	55,550	60	3.37	3.40	6,100	6,800	10,600	24,115	608		7,000			158
2024-03-04	T	HPF	3.39	3.39	3.37	3.37	-0.04	45,696	69	3.36	3.39	26,254	3,800	5,700	4,300	367	4,200	602			200
2024-03-01	T	HPF	3.39	3.42	3.38	3.41	0.05	60,235	72	3.39	3.42	8,985	26,300	15,300	2,900	1,108	4,100	900			246
2024-02-29	T	HPF	3.38	3.38	3.35	3.36	0.01	35,130	56	3.35	3.38	13,266	8,211	1,800	3,600	984	3,300	3,800			83
2024-02-28	T	HPF	3.35	3.36	3.34	3.34	-0.04	30,615	59	3.33	3.36	2,100	4,500	4,200	2,100	1,258	1,500	14,800			86
2024-02-27	T	HPF	3.38	3.39	3.37	3.38	0.02	79,244	54	3.37	3.40	12,800	45,977		3,100	690	14,200	2,301			148
2024-02-26	T	HPF	3.36	3.38	3.36	3.38	0.01	14,399	51	3.36	3.39	6,553	1,900	300	900	672		3,479			444
2024-02-23	T	HPF	3.33	3.38	3.33	3.37	-0.01	13,561	53	3.36	3.39	7,349		1,800	1,200	660		2,301			112
2024-02-22	T	HPF	3.40	3.40	3.36	3.39		46,544	54	3.37	3.40	3,704	29,400	11,200	500	448		1,101			161
2024-02-21	T	HPF	3.35	3.39	3.35	3.39	0.06	11,037	43	3.37	3.40	2,400	1,200	1,100	1,900	1,119	900	2,201			165
2024-02-20	T	HPF	3.36	3.36	3.33	3.33	-0.05	31,633	54	3.32	3.35	706	1,200	3,200	4,400	667	20,370	900			104
2024-02-16	T	HPF	3.37	3.38	3.36	3.37		16,359	56	3.35	3.38	601	9,400	100	1,400	383		3,927			222
2024-02-15	T	HPF	3.30	3.37	3.30	3.37	0.09	60,997	101	3.35	3.38	14,202	9,900	9,600	2,100	600	7,300	16,801			438
2024-02-14	T	HPF	3.31	3.31	3.29	3.29	0.01	13,994	42	3.28	3.31	2	5,200	3,700	600	2,341	100	1,901			68
2024-02-13	T	HPF	3.33	3.33	3.28	3.29	-0.04	29,786	91	3.28	3.31	4,082	4,000	2,007	3,300	2,985	2,700	10,366			225
2024-02-12	T	HPF	3.32	3.34	3.31	3.33	0.03	67,361	69	3.31	3.34	32,319	17,300	148	3,300	1,469		1,000			11,781
2024-02-09	T	HPF	3.32	3.33	3.29	3.31		37,121	68	3.28	3.31	15,665	7,600	3,000	5,300	2,938	100	2,401			105
2024-02-08	T	HPF	3.31	3.33	3.30	3.33	0.02	29,260	39	3.31	3.33	1,002	14,000	1,600	3,500	1,381	7,620				140
2024-02-07	T	HPF	3.30	3.32	3.29	3.32	-0.03	23,313	46	3.30	3.33	14,685	3,100	1,800	2,100	242	1,100	1			149
2024-02-06	T	HPF	3.31	3.35	3.31	3.33	0.03	16,540	39	3.31	3.34	4,202	1,400	5,800	300	1,391	2,100	1,300			23