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
15:53:15 EDT Mon 06 May 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
V-TSX-V
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
V
HPQ
0.225
0.23
0.215
0.23
0.01
422,675
149
0.23
0.235
213,897
35,500
53,600
23,500
904
30,000
62,500
1,354
2024-05-02
V
HPQ
0.22
0.225
0.215
0.22
0.005
118,193
84
0.22
0.225
52,000
14,000
24,500
3,041
23,000
800
2024-05-01
V
HPQ
0.22
0.225
0.215
0.22
-0.005
116,684
49
0.215
0.22
10,700
2,500
10,500
25,500
1,289
60,000
4,500
878
2024-04-30
V
HPQ
0.21
0.23
0.21
0.23
0.02
234,160
162
0.22
0.23
111,195
14,000
31,000
24,500
2,234
3,000
42,001
4,750
2024-04-29
V
HPQ
0.205
0.215
0.205
0.21
0.005
363,046
124
0.21
0.215
169,657
34,700
84,960
35,000
769
36,000
1,593
2024-04-26
V
HPQ
0.195
0.205
0.195
0.205
0.005
139,777
57
0.20
0.205
76,000
7,500
15,000
2,500
1
37,000
1,526
2024-04-25
V
HPQ
0.195
0.205
0.195
0.20
65,855
53
0.195
0.20
23,636
9,500
7,500
10,500
1,200
11,501
1,392
2024-04-24
V
HPQ
0.20
0.205
0.195
0.205
0.005
109,024
59
0.20
0.205
76,000
1,500
1,500
8,000
1,561
19,500
318
2024-04-23
V
HPQ
0.20
0.205
0.20
0.20
92,266
37
0.20
0.205
60,550
5,500
1,500
8,500
66
15,500
415
2024-04-22
V
HPQ
0.20
0.205
0.195
0.20
172,906
80
0.20
0.205
70,600
26,000
14,000
25,000
33,959
1,351
2024-04-19
V
HPQ
0.20
0.21
0.20
0.205
0.01
143,155
108
0.20
0.205
73,645
6,000
12,500
34,000
457
13,000
1,559
2024-04-18
V
HPQ
0.195
0.20
0.195
0.195
-0.005
114,710
42
0.19
0.20
37,749
19,000
5,500
7,000
600
42,000
1,611
2024-04-17
V
HPQ
0.185
0.20
0.185
0.20
0.005
263,423
92
0.195
0.20
136,551
5,500
41,501
28,500
715
49,000
1,506
2024-04-16
V
HPQ
0.195
0.20
0.19
0.195
-0.005
207,598
79
0.19
0.20
90,596
796
17,000
67,000
725
29,001
1,927
2024-04-15
V
HPQ
0.20
0.205
0.195
0.195
176,459
151
0.195
0.20
72,864
23,500
31,251
16,500
1,074
26,500
3,291
2024-04-12
V
HPQ
0.18
0.20
0.18
0.195
0.015
419,008
147
0.19
0.195
233,616
18,000
64,501
70,500
560
3,500
23,501
3,458
2024-04-11
V
HPQ
0.18
0.185
0.175
0.175
0.005
407,644
136
0.175
0.18
218,275
19,500
26,500
12,000
400
84,500
32,500
2,729
10,000
2024-04-10
V
HPQ
0.175
0.175
0.17
0.17
-0.005
3,904,843
51
0.175
0.18
40,195
31,500
23,001
3,804,700
891
3,001
659
2024-04-09
V
HPQ
0.18
0.18
0.17
0.175
-0.005
170,256
65
0.17
0.175
12,014
29,500
74,000
10,000
112
41,501
2,395
2024-04-08
V
HPQ
0.18
0.18
0.175
0.18
0.005
123,309
67
0.175
0.18
14,930
33,556
500
14,500
536
43,500
12,501
3,007
2024-04-05
V
HPQ
0.18
0.18
0.17
0.18
631,297
164
0.175
0.18
164,954
25,500
84,008
33,500
311
40,000
279,000
2,670
2024-04-04
V
HPQ
0.185
0.19
0.175
0.175
-0.015
477,859
135
0.175
0.18
81,680
29,000
56,000
146,000
420
71,000
90,001
1,719
2024-04-03
V
HPQ
0.18
0.19
0.18
0.19
0.01
335,025
87
0.185
0.19
86,760
21,000
53,000
56,500
643
47,000
55,000
1,072
14,000
2024-04-02
V
HPQ
0.17
0.18
0.17
0.175
317,761
104
0.175
0.18
166,363
23,929
87,045
9,500
565
23,000
1,650
5,000
2024-04-01
V
HPQ
0.175
0.18
0.17
0.17
-0.015
541,674
133
0.17
0.18
153,316
48,000
36,500
41,000
570
110,000
146,000
2,837
2,025
2024-03-28
V
HPQ
0.18
0.185
0.175
0.185
285,831
127
0.18
0.185
58,342
11,000
152,502
50,000
1,254
500
8,000
3,092
2024-03-27
V
HPQ
0.18
0.185
0.17
0.185
-0.005
1,127,385
363
0.175
0.185
453,504
149,500
165,100
139,500
2,693
500
192,502
6,444
15,000
2024-03-26
V
HPQ
0.185
0.19
0.18
0.19
275,620
106
0.185
0.19
104,857
16,345
32,000
7,000
840
86,000
24,500
2,861
2024-03-25
V
HPQ
0.185
0.19
0.185
0.19
190,671
68
0.185
0.19
123,179
6,000
10,500
3,000
870
41,000
3,500
2,139
2024-03-22
V
HPQ
0.19
0.195
0.185
0.19
278,968
125
0.185
0.195
122,517
44,500
38,510
26,000
200
23,500
1,525
20,000
2024-03-21
V
HPQ
0.20
0.20
0.185
0.19
-0.01
1,204,596
349
0.185
0.19
670,731
59,086
64,000
220,000
3,558
40,000
131,000
3,245
10,000
2024-03-20
V
HPQ
0.20
0.205
0.19
0.20
214,650
104
0.195
0.20
112,859
9,266
12,000
49,500
55
27,500
1,530
2024-03-19
V
HPQ
0.20
0.21
0.195
0.20
-0.005
409,357
138
0.195
0.20
162,044
34,800
53,500
42,000
1,970
75,500
37,500
1,593
2024-03-18
V
HPQ
0.215
0.215
0.20
0.205
-0.01
351,015
104
0.205
0.21
115,984
12,000
50,500
15,500
1,458
90,500
63,500
794
2024-03-15
V
HPQ
0.21
0.215
0.20
0.215
0.01
412,091
128
0.205
0.215
89,946
13,000
48,000
28,500
893
199,500
26,500
4,625
2024-03-14
V
HPQ
0.205
0.215
0.20
0.205
376,822
130
0.205
0.21
195,527
32,575
59,000
61,000
1,547
2,000
23,500
881
2024-03-13
V
HPQ
0.19
0.205
0.19
0.205
0.005
252,469
116
0.20
0.205
101,809
7,340
47,000
33,000
712
3,000
56,000
2,585
2024-03-12
V
HPQ
0.20
0.20
0.195
0.20
0.005
191,275
81
0.195
0.20
95,065
7,096
32,500
12,000
1,509
500
40,000
1,890
2024-03-11
V
HPQ
0.20
0.20
0.195
0.195
-0.005
292,309
88
0.195
0.20
126,800
35,500
6,000
9,500
1,752
15,000
96,000
518
2024-03-08
V
HPQ
0.20
0.20
0.19
0.195
253,268
108
0.195
0.20
111,643
21,000
53,500
23,500
1,008
28,000
2,392
10,000
2024-03-07
V
HPQ
0.195
0.20
0.19
0.195
-0.005
67,758
63
0.19
0.195
21,467
3,500
33,500
1,140
6,000
1,597
2024-03-06
V
HPQ
0.20
0.20
0.19
0.20
86,888
44
0.195
0.20
17,250
8,500
9,500
500
548
48,000
500
1,469
2024-03-05
V
HPQ
0.205
0.205
0.19
0.20
417,519
130
0.195
0.20
243,374
36,000
44,500
7,500
1,101
82,500
1,543
2024-03-04
V
HPQ
0.20
0.20
0.195
0.20
-0.005
405,912
126
0.195
0.205
122,635
100,500
106,566
8,500
526
64,000
2,095
2024-03-01
V
HPQ
0.21
0.215
0.20
0.205
-0.005
814,290
182
0.20
0.205
364,337
177,500
46,500
45,000
2,156
3,000
162,500
3,046
2024-02-29
V
HPQ
0.205
0.21
0.20
0.21
0.005
159,696
84
0.205
0.21
45,737
18,000
12,000
37,000
500
37,566
2,019
6,500
2024-02-28
V
HPQ
0.20
0.205
0.20
0.205
0.005
125,857
89
0.20
0.205
32,756
11,500
23,500
18,500
746
34,000
3,430
2024-02-27
V
HPQ
0.195
0.205
0.195
0.205
0.01
255,369
105
0.20
0.205
131,700
61,000
15,500
17,500
1,364
19,500
6,070
1,000
2024-02-26
V
HPQ
0.205
0.205
0.195
0.195
-0.01
126,659
64
0.195
0.20
19,696
80,500
22,000
751
1,594
2024-02-23
V
HPQ
0.195
0.205
0.19
0.205
0.005
530,813
171
0.195
0.205
207,048
115,500
29,500
37,000
1,714
34,500
84,000
2,194
7,000
2024-02-22
V
HPQ
0.195
0.20
0.19
0.195
-0.005
238,460
66
0.195
0.20
68,000
37,500
12,500
3,000
1,373
113,000
1,000
1,123
2024-02-21
V
HPQ
0.205
0.205
0.19
0.20
-0.005
604,349
189
0.195
0.20
274,308
78,500
14,500
85,000
2,314
41,500
107,000
1,002
2024-02-20
V
HPQ
0.205
0.21
0.195
0.205
985,015
302
0.20
0.205
464,721
83,500
98,500
18,000
2,247
101,500
185,000
2,231
26,000
2024-02-16
V
HPQ
0.215
0.215
0.205
0.21
632,454
188
0.205
0.21
323,164
147,500
64,500
14,000
1,670
73,500
6,479
2024-02-15
V
HPQ
0.215
0.22
0.205
0.21
736,815
222
0.205
0.215
313,050
144,000
37,000
25,500
2,031
57,000
152,500
4,447
2024-02-14
V
HPQ
0.21
0.21
0.205
0.21
363,493
106
0.205
0.21
188,400
42,500
50,508
36,500
767
41,500
2,818
2024-02-13
V
HPQ
0.21
0.215
0.205
0.21
519,058
115
0.205
0.21
356,407
43,000
36,000
3,500
669
7,000
70,000
1,353
2024-02-12
V
HPQ
0.22
0.22
0.21
0.215
-0.005
652,608
146
0.21
0.215
215,356
104,500
81,000
74,000
77
102,000
60,500
13,530
2024-02-09
V
HPQ
0.215
0.22
0.21
0.22
0.005
571,430
126
0.215
0.22
188,283
85,000
174,000
32,500
320
8,000
82,000
873
2024-02-08
V
HPQ
0.22
0.22
0.21
0.215
-0.005
425,088
153
0.21
0.215
174,579
51,000
43,500
5,500
976
34,000
70,000
17,440
500
2024-02-07
V
HPQ
0.22
0.22
0.21
0.22
0.005
389,633
120
0.215
0.22
138,028
84,500
50,000
30,000
1,602
1,000
65,000
2,074
12,000