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	HPS.A	107.81	111.59	105.14	105.76	-0.20	240,372	1,895	105.61	106.56	103,291	63,134	13,545	12,600	2,690	7,900	19,361			12,958		100
2024-05-02	T	HPS.A	102.61	107.26	99.53	105.96	2.18	299,463	2,371	105.80	106.66	167,703	15,753	14,080	8,300	2,611	8,900	12,851			58,926
2024-05-01	T	HPS.A	114.41	114.59	102.66	103.78	-11.58	413,290	3,909	103.37	105.85	221,583	29,100	24,894	10,800	5,521	27,700	20,418			54,597		400
2024-04-30	T	HPS.A	118.99	126.00	113.94	115.36	-19.40	474,956	4,413	115.30	115.85	247,059	38,802	22,119	19,600	4,827	23,700	31,593			64,906		1,000
2024-04-29	T	HPS.A	136.05	139.97	133.13	134.76	-3.21	123,192	1,258	134.01	135.38	87,403	4,205	6,509	2,600	1,319	1,400	5,600			8,663
2024-04-26	T	HPS.A	138.31	139.00	133.83	137.97	-0.23	105,874	1,327	137.53	138.93	69,761	4,827	2,388	3,200	1,391	900	4,837			13,697		100
2024-04-25	T	HPS.A	134.99	139.83	133.00	138.20	1.78	105,121	1,213	137.07	138.45	72,687	6,800	4,945	3,000	1,388	3,200	2,644			7,105
2024-04-24	T	HPS.A	134.11	140.90	133.00	136.42	3.15	163,228	1,806	135.80	136.72	98,603	8,900	9,636	4,100	1,862	8,900	9,398			14,835		500	400
2024-04-23	T	HPS.A	122.56	133.61	122.52	133.27	10.05	228,052	2,492	132.75	133.43	157,631	9,700	11,013	7,300	4,324	9,600	7,901			15,876		300
2024-04-22	T	HPS.A	130.99	132.66	122.15	123.22	-8.59	278,316	2,969	122.60	125.00	190,337	9,706	16,619	6,900	3,770	11,400	12,731			22,527		100
2024-04-19	T	HPS.A	134.77	137.79	130.70	131.81	-4.81	185,792	1,952	131.50	133.38	118,105	10,829	12,389	5,800	2,827	8,400	11,558			11,069
2024-04-18	T	HPS.A	141.07	143.28	133.46	136.62	-5.58	303,910	3,198	136.60	137.00	201,702	14,500	14,876	11,100	5,883	9,400	13,151			22,910		100
2024-04-17	T	HPS.A	155.90	156.75	141.50	142.20	-13.58	245,834	2,649	141.85	147.00	163,728	13,405	14,339	6,300	3,474	8,500	7,819			18,767
2024-04-16	T	HPS.A	156.06	156.92	153.34	155.78	-0.28	211,295	809	155.38	156.39	55,940	2,400	2,894	2,500	719	1,600	1,201			138,388
2024-04-15	T	HPS.A	156.00	160.51	155.37	156.06	0.06	136,207	1,344	155.70	156.44	104,378	3,704	2,621	3,100	1,820	1,500	2,748			9,234
2024-04-12	T	HPS.A	155.60	156.62	153.23	156.00	-0.04	111,825	887	155.16	156.47	50,231	2,825	5,474	36,449	1,080	1,800	3,601			8,226
2024-04-11	T	HPS.A	157.00	159.39	155.03	156.04	-1.22	82,090	1,041	155.90	157.45	58,512	4,300	3,487	2,600	821	2,200	1,950			7,058
2024-04-10	T	HPS.A	155.52	157.94	153.32	157.26	-0.09	121,136	1,306	156.62	157.34	74,418	8,700	6,888	2,700	658	3,900	2,507			17,777
2024-04-09	T	HPS.A	155.90	157.90	153.01	157.35	1.40	118,077	1,216	156.56	158.10	84,588	4,602	4,701	1,500	1,292	3,000	1,357			11,940
2024-04-08	T	HPS.A	153.09	156.25	152.06	155.95	4.46	110,170	1,276	155.00	156.56	76,416	5,702	4,900	2,900	1,910	900	2,827			9,320
2024-04-05	T	HPS.A	145.33	152.13	144.56	151.49	5.17	119,760	1,277	150.52	151.86	77,992	2,211	3,477	1,500	1,042	3,700	2,821			18,681
2024-04-04	T	HPS.A	150.59	151.01	145.03	146.32	-3.97	93,698	1,230	145.64	147.45	65,830	5,120	5,477	600	1,669	4,300	2,776			5,470
2024-04-03	T	HPS.A	146.86	153.18	143.56	150.29	3.16	149,315	1,602	150.00	150.65	97,082	9,508	4,670	3,000	1,953	2,600	8,102			13,879
2024-04-02	T	HPS.A	145.55	148.57	141.38	147.13	0.67	133,151	1,433	146.01	147.46	88,970	6,300	7,218	4,900	973	2,900	4,917			10,288
2024-04-01	T	HPS.A	146.79	147.67	140.115	146.46	1.46	190,284	1,919	144.89	147.32	123,291	9,800	7,353	4,200	1,384	6,000	6,501			18,639
2024-03-28	T	HPS.A	130.00	148.115	127.21	145.00	18.51	409,151	3,796	141.90	145.38	256,562	18,620	21,014	13,927	3,973	6,800	18,081			42,874		700
2024-03-27	T	HPS.A	124.15	126.65	121.14	126.49	1.03	103,780	1,073	126.03	126.71	73,688	9,306	4,330	1,500	1,251	3,200	1,202			6,984
2024-03-26	T	HPS.A	125.11	126.77	123.16	125.46	1.33	89,538	1,052	125.13	126.10	52,831	5,900	2,544	1,400	883	3,880	5,031			12,939
2024-03-25	T	HPS.A	124.99	127.00	124.13	124.13	-0.75	121,080	1,437	124.00	125.29	74,370	9,424	5,578	2,400	975	3,600	3,651			15,241
2024-03-22	T	HPS.A	120.07	125.08	118.59	124.88	5.11	101,899	1,220	123.25	125.47	68,851	6,550	6,143	2,800	1,212	2,800	2,356			9,370
2024-03-21	T	HPS.A	120.57	120.57	117.62	119.77	2.45	80,686	868	118.92	120.06	52,278	5,735	5,663	800	389	5,000	2,900			5,602
2024-03-20	T	HPS.A	119.10	120.75	117.01	117.32	-1.54	82,702	882	116.90	119.26	60,570	2,402	4,578	500	803	2,900	1,218			6,476
2024-03-19	T	HPS.A	115.13	119.10	115.13	118.86	2.74	132,724	884	118.00	119.36	60,882	3,500	3,032	1,700	862	9,000	601			33,192
2024-03-18	T	HPS.A	113.38	116.12	113.38	116.12	2.48	289,326	856	115.72	116.47	92,750	11,571	4,089	1,700	874	1,800	3,601		42,100	68,115
2024-03-15	T	HPS.A	115.30	117.27	112.97	113.64	-1.66	87,433	797	113.17	114.50	46,199	5,025	7,281	1,700	792	3,400	1,301			18,658
2024-03-14	T	HPS.A	114.24	115.73	113.665	115.30	1.20	55,754	668	114.88	115.75	35,668	1,901	4,691	1,300	600	900	1,546			7,271
2024-03-13	T	HPS.A	114.21	115.97	113.96	114.10	-0.85	55,236	599	113.44	114.83	33,449	3,120	3,887	1,100	264	1,500	519			9,162
2024-03-12	T	HPS.A	112.78	115.00	111.77	114.95	1.79	64,659	745	113.87	114.98	35,783	5,000	4,750	3,500	258	2,300	3,701			8,565
2024-03-11	T	HPS.A	115.00	115.10	111.14	113.16	-2.34	104,136	1,138	112.84	113.64	68,492	9,100	7,623	800	1,170	3,400	1,901			8,563
2024-03-08	T	HPS.A	114.04	117.70	114.04	115.50	-0.24	88,451	992	115.25	115.98	65,364	6,949	4,902	1,500	688	2,400	611			4,799
2024-03-07	T	HPS.A	115.25	117.23	112.80	115.74	-0.06	95,525	1,107	115.42	116.40	64,538	8,758	6,473	3,200	1,198	1,100	2,207			4,547
2024-03-06	T	HPS.A	116.13	118.49	114.48	115.80	-0.58	105,462	1,200	115.35	116.16	70,139	9,200	5,094	1,000	901	4,400	4,206			7,962
2024-03-05	T	HPS.A	117.98	119.35	112.46	116.38	-1.64	172,633	1,905	115.75	116.78	118,969	9,300	13,906	3,800	1,569	4,100	3,407			13,803
2024-03-04	T	HPS.A	118.61	119.26	115.00	118.02	-0.93	110,499	1,341	117.12	118.05	78,812	5,410	6,017	2,000	1,525	1,700	3,511			8,155
2024-03-01	T	HPS.A	117.08	120.48	116.60	118.95	2.70	117,622	1,351	118.55	119.52	74,810	10,602	7,511	2,000	1,973	5,100	1,710			10,929
2024-02-29	T	HPS.A	114.74	118.66	114.05	116.25	2.09	365,037	1,993	116.25	117.20	302,392	8,822	11,714	3,400	1,639	8,650	4,714			17,851
2024-02-28	T	HPS.A	114.25	115.64	112.36	114.16	-0.64	79,598	947	114.00	114.89	48,523	6,600	4,252	2,600	775	3,759	6,173			4,812		100
2024-02-27	T	HPS.A	113.49	115.50	112.34	114.80	2.38	86,568	977	114.21	115.03	57,911	4,900	4,525	3,700	1,128	1,200	3,985			6,650
2024-02-26	T	HPS.A	112.51	113.82	109.32	112.42	0.47	106,292	1,027	111.95	112.77	79,264	3,500	6,133	1,400	1,071	2,700	3,715			6,024
2024-02-23	T	HPS.A	109.23	112.37	107.74	111.95	2.70	99,858	1,084	110.09	112.22	69,441	5,704	7,177	1,500	1,217	6,000	1,300			5,906
2024-02-22	T	HPS.A	108.13	111.10	107.36	109.25	1.22	79,059	884	109.20	109.45	54,708	2,202	7,579	1,500	899	1,400	2,310			5,191		100
2024-02-21	T	HPS.A	104.26	108.23	104.26	108.03	2.02	67,156	690	107.29	108.20	46,003	5,000	5,709	500	754	400	1,702			6,188
2024-02-20	T	HPS.A	105.65	106.77	103.90	106.01	0.47	65,626	694	105.58	106.10	45,302	3,101	2,961	1,100	797	1,800	825			6,078		200
2024-02-16	T	HPS.A	105.91	106.17	103.70	105.54	-0.37	62,051	826	104.96	105.81	44,171	2,400	4,280	1,300	886	1,200	1,035			5,334
2024-02-15	T	HPS.A	107.39	108.26	104.55	105.91	-2.03	83,707	1,062	105.75	105.95	55,204	3,052	4,775	2,000	1,466	3,406	2,657			7,242
2024-02-14	T	HPS.A	104.00	107.94	103.75	107.94	4.00	61,648	737	107.00	107.98	42,843	3,504	4,386	1,400	1,293	1,200	1,701			4,301		100
2024-02-13	T	HPS.A	103.46	105.70	102.51	103.94	-0.06	102,137	1,036	103.63	104.29	62,683	5,800	9,609	3,900	938	5,100	3,100			7,851
2024-02-12	T	HPS.A	101.50	104.53	101.18	104.00	2.66	72,436	806	103.50	104.26	48,278	3,000	4,818	2,300	1,273	2,800	1,701			4,775
2024-02-09	T	HPS.A	100.85	101.34	99.09	101.34	0.34	52,054	580	100.67	101.48	32,109	1,900	4,074	900	474	2,700	1,191			4,833
2024-02-08	T	HPS.A	99.00	101.96	97.98	101.00	2.23	82,330	910	100.57	101.26	62,934	3,602	4,869	1,100	1,585	2,200	415			3,963
2024-02-07	T	HPS.A	100.99	101.71	98.20	98.77	-2.86	104,654	1,128	98.51	99.85	62,669	5,600	10,643	2,200	1,131	1,400	4,513			14,667		100
2024-02-06	T	HPS.A	99.66	102.00	99.66	101.63	1.97	105,482	1,093	101.31	101.97	70,643	5,900	8,936	1,800	874	1,400	2,554			10,127