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	HSU	21.88	22.02	21.79	21.79	-0.10	247,132	601	21.76	21.82	134,915	11,300	38,390	3,100	1,194	36,000	8,201			7,660
2024-05-15	T	HSU	21.55	21.92	21.52	21.89	0.48	420,740	806	21.87	21.93	296,045	16,600	32,300	3,000	4,280	35,400	8,601			11,283			2,700
2024-05-14	T	HSU	21.21	21.41	21.15	21.41	0.22	207,492	427	21.35	21.41	108,044	15,402	29,480	1,100	2,600	23,000	5,402			10,760
2024-05-13	T	HSU	21.30	21.32	21.13	21.19	0.01	247,427	377	21.15	21.21	148,488	8,900	31,600		995	26,700	7,700			11,834		1,700
2024-05-10	T	HSU	21.25	21.32	21.08	21.18	0.05	409,726	679	21.15	21.21	158,146	23,100	58,952	12,200	13,917	80,500	15,102			34,463		3,000	3,874
2024-05-09	T	HSU	20.90	21.14	20.86	21.14	0.23	223,678	561	21.11	21.15	105,420	10,400	20,800	5,000	15,303	32,700	6,401			13,179			2,000
2024-05-08	T	HSU	20.74	20.94	20.74	20.91	-0.03	205,638	337	20.87	20.93	70,094	2,700	15,600	4,800	4,968	98,300	900			2,037			100
2024-05-07	T	HSU	20.94	21.01	20.85	20.92	0.07	314,619	538	20.88	20.94	167,836	13,300	42,260	400	3,519	30,800	14,203			33,497		2,300	800
2024-05-06	T	HSU	20.63	20.86	20.61	20.86	0.42	369,344	696	20.78	20.86	180,557	17,800	48,505	9,600	4,332	50,700	4,201			38,710		100	2,505
2024-05-03	T	HSU	20.43	20.54	20.23	20.46	0.515	453,376	816	20.41	20.48	238,754	29,400	17,400	22,700	7,547	88,500	26,501			7,738		2,700	2,400
2024-05-02	T	HSU	19.90	20.02	19.54	19.95	0.35	501,013	722	19.86	20.01	254,664	32,600	65,300	28,600	5,759	82,300	11,101			2,417		400	5,610
2024-05-01	T	HSU	19.68	20.20	19.58	19.60	-0.15	1,362,310	1,752	19.53	19.65	692,365	41,200	168,600	43,300	6,349	342,500	45,703			3,451		1,800	4,000
2024-04-30	T	HSU	20.26	20.34	19.75	19.75	-0.63	499,356	836	19.67	19.85	250,792	31,400	96,610	10,400	4,763	72,500	9,101			9,303		3,900
2024-04-29	T	HSU	20.39	20.44	20.18	20.38	0.10	307,208	543	20.36	20.42	175,720	14,400	48,314	1,000	2,709	25,000	1			35,296			600
2024-04-26	T	HSU	20.11	20.37	20.05	20.28	0.40	754,446	1,215	20.25	20.28	177,133	18,200	48,764	2,600	6,062	489,300	2,201			5,085			500
2024-04-25	T	HSU	19.54	19.94	19.41	19.88	-0.185	694,317	1,090	19.88	19.90	428,229	27,800	83,487	11,900	4,336	94,400	4,900			7,433		1,800	16,122
2024-04-24	T	HSU	20.15	20.20	19.87	20.07		630,377	874	19.97	20.10	381,207	34,600	93,904	6,400	4,919	80,200	10,701			6,371			1,200
2024-04-23	T	HSU	19.78	20.10	19.73	20.05	0.465	656,057	895	20.02	20.11	427,639	29,700	75,500	22,300	14,935	42,100	17,501			4,950			3,400
2024-04-22	T	HSU	19.45	19.81	19.28	19.585	0.31	810,523	1,102	19.56	19.63	501,729	18,200	114,101	25,600	17,576	102,800	4,503			6,451		2,700	13,800
2024-04-19	T	HSU	19.59	19.67	19.16	19.24	-0.38	1,013,974	1,510	19.20	19.28	585,752	40,000	109,080	16,600	3,506	201,900	31,202			4,687		2,100	12,550
2024-04-18	T	HSU	19.79	19.955	19.54	19.62	-0.13	783,481	1,196	19.58	19.63	425,394	22,401	108,900	26,400	7,713	152,700	10,601			8,756		1,800	10,920
2024-04-17	T	HSU	20.14	20.14	19.59	19.72	-0.23	1,016,361	1,420	19.67	19.80	561,695	36,000	114,822	29,600	14,780	219,900	20,601			4,662		500	3,400
2024-04-16	T	HSU	20.05	20.15	19.84	19.95	-0.08	1,052,352	1,385	19.85	19.96	575,874	38,300	136,750	26,000	3,073	239,100	9,600			4,880		200	2,000
2024-04-15	T	HSU	20.87	20.89	19.96	20.02	-0.49	964,388	1,435	20.00	20.04	628,046	28,302	114,552	17,000	7,293	117,800	26,400			4,865		1,800	2,900
2024-04-12	T	HSU	20.84	20.935	20.40	20.53	-0.62	986,943	1,613	20.46	20.55	591,130	44,400	95,150	40,900	14,423	106,100	18,300			35,633		1,700	12,920
2024-04-11	T	HSU	20.95	21.25	20.66	21.14	0.30	465,067	788	21.05	21.20	178,653	7,300	79,051	13,500	5,837	144,500	6,901			19,837		300	2,600
2024-04-10	T	HSU	20.79	20.99	20.665	20.84	-0.42	736,733	1,220	20.77	20.91	345,360	34,101	141,263	12,500	17,639	135,800	20,301			13,175		3,200	2,210
2024-04-09	T	HSU	21.36	21.38	20.86	21.26	0.06	600,282	793	21.24	21.30	275,252	33,600	132,950	6,900	1,820	90,400	8,201			35,230		4,700	4,200
2024-04-08	T	HSU	21.27	21.33	21.17	21.20	-0.01	265,079	425	21.18	21.24	123,033	16,800	46,300	5,500	401	44,200	5,802			17,186		100	1,000
2024-04-05	T	HSU	20.87	21.36	20.84	21.21	0.44	864,064	1,400	21.18	21.24	228,716	32,502	86,700	9,800	1,080	482,400	4,801			14,484		300
2024-04-04	T	HSU	21.62	21.65	20.75	20.77	-0.53	729,977	1,163	20.69	20.86	297,263	35,102	125,451	21,400	8,412	161,500	18,901			40,583			11,315
2024-04-03	T	HSU	21.16	21.44	21.16	21.32	0.07	408,745	775	21.24	21.33	194,174	26,300	61,002	1,000	1,187	90,900	17,701			13,163		1,700
2024-04-02	T	HSU	21.24	21.27	21.07	21.27	-0.30	593,711	811	21.26	21.28	367,001	27,702	87,937	13,800	8,176	44,900	21,401			12,995		1,000	1,807
2024-04-01	T	HSU	21.69	21.725	21.45	21.55	-0.10	244,565	480	21.52	21.58	132,622	16,002	41,597	500	1,500	33,600	6,200			9,372
2024-03-28	T	HSU	21.63	21.75	21.60	21.65	0.04	184,997	359	21.55	21.74	105,097	7,202	9,057	1,000	1,825	55,100	1,902			982		1,500
2024-03-27	T	HSU	21.54	21.64	21.34	21.64	0.36	221,154	382	21.60	21.64	112,575	7,500	23,900	1,500	3,227	55,400	6,400			5,692			2,500
2024-03-26	T	HSU	21.51	21.52	21.27	21.28	-0.105	161,052	356	21.26	21.32	88,431	8,404	22,006	800	594	30,700	5,901			1,383			2,000
2024-03-25	T	HSU	21.41	21.47	21.36	21.40	-0.15	244,663	398	21.36	21.42	162,782	3,302	28,105	4,100	369	24,400	401			18,050			1,950
2024-03-22	T	HSU	21.57	21.62	21.495	21.52	-0.08	160,429	349	21.51	21.60	115,965	2,302	16,707		367	18,200	3,401			793			1,000
2024-03-21	T	HSU	21.69	21.76	21.59	21.60	0.16	288,277	546	21.56	21.62	183,690	16,500	26,300	4,200	6,758	36,800	4,701			4,105			2,800
2024-03-20	T	HSU	21.10	21.47	21.04	21.44	0.37	607,631	803	21.43	21.49	311,210	68,400	65,175	12,100	5,943	96,200	23,101			7,249		10,000	6,300
2024-03-19	T	HSU	20.78	21.11	20.71	21.08	0.25	239,062	408	21.07	21.13	136,435	10,800	19,000	9,700	1,825	39,700	9,002			9,574
2024-03-18	T	HSU	20.92	21.07	20.82	20.87	0.31	356,095	531	20.83	20.89	226,110	21,400	30,800	5,500	4,924	34,700	4,801			21,972			1,800
2024-03-15	T	HSU	20.65	20.76	20.50	20.61	-0.30	677,573	896	20.57	20.63	306,967	46,600	99,214	13,100	8,095	107,800	23,102			42,562		5,100	20
2024-03-14	T	HSU	21.09	21.09	20.66	20.91	-0.10	752,559	886	20.80	20.93	562,984	15,700	37,900	9,100	10,110	67,500	14,801			27,905		1,700	2,700
2024-03-13	T	HSU	21.08	21.12	20.89	21.01	-0.09	482,744	559	20.98	21.04	227,149	45,000	71,102	15,400	9,965	56,000	20,601			21,734		8,200	4,100
2024-03-12	T	HSU	20.80	21.12	20.60	21.10	0.46	916,727	966	21.05	21.11	609,878	44,101	75,700	16,000	13,092	72,800	13,101			51,401		2,500	5,600
2024-03-11	T	HSU	20.59	20.67	20.415	20.64	-0.05	689,930	802	20.60	20.66	394,976	29,703	71,067	22,300	17,266	101,100	5,602			31,900		1,800	6,698
2024-03-08	T	HSU	20.99	21.20	20.63	20.69	-0.27	1,109,868	1,209	20.65	20.71	626,474	55,900	145,700	3,900	26,858	118,500	29,400			62,984		7,400	3,300
2024-03-07	T	HSU	20.80	21.02	20.73	20.96	0.41	390,290	607	20.91	20.97	197,208	33,100	39,700		8,403	78,600	1,600			27,957		1,800	100
2024-03-06	T	HSU	20.59	20.71	20.44	20.55	0.21	843,692	909	20.44	20.55	650,227	12,600	69,230		10,260	83,800	3,001			12,485
2024-03-05	T	HSU	20.59	20.62	20.16	20.34	-0.42	704,196	1,003	20.32	20.36	334,692	41,100	119,308	18,300	12,533	85,400	25,602			45,507		5,400	2,200
2024-03-04	T	HSU	20.76	20.92	20.75	20.78	-0.04	255,239	449	20.75	20.79	142,796	7,200	27,801	4,900	817	46,800	5,701			6,532
2024-03-01	T	HSU	20.57	20.83	20.48	20.82	0.29	899,262	581	20.78	20.84	178,393	14,300	58,850	500	482	627,400	7,500			6,976		100	5
2024-02-29	T	HSU	20.44	20.57	20.22	20.45	0.175	453,131	653	20.43	20.49	240,128	13,200	91,510		3,432	79,900	3,201			16,917
2024-02-28	T	HSU	20.23	20.335	20.205	20.275	-0.085	212,808	376	20.27	20.32	80,905	10,600	45,810	200	2,052	34,900	5,900			16,372		100
2024-02-27	T	HSU	20.33	20.38	20.19	20.37	0.07	294,182	452	20.32	20.45	164,365	18,300	48,100	200	5,225	37,300	3,000			15,856		300
2024-02-26	T	HSU	20.46	20.50	20.29	20.30	-0.17	292,179	502	20.26	20.32	141,104	11,900	76,000	9,300	4,467	25,300	7,101			8,976		1,800
2024-02-23	T	HSU	20.54	20.62	20.40	20.47	0.05	555,804	485	20.41	20.47	176,354	13,601	34,155	1,200	5,211	314,100	2,600			1,971			500
2024-02-22	T	HSU	20.12	20.49	20.07	20.42	0.80	889,214	851	20.33	20.50	375,057	21,802	54,517	19,300	13,051	361,300	12,603			13,635		4,400	5,831
2024-02-21	T	HSU	19.48	19.63	19.34	19.63	0.05	233,792	474	19.59	19.64	140,288	4,300	32,150	6,200	3,094	41,100	3,400			1,680
2024-02-20	T	HSU	19.67	19.71	19.42	19.59	-0.215	600,030	902	19.56	19.63	310,761	21,600	90,400	10,800	17,053	109,500	15,101			9,804		5,600	4,000