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
2024-04-26	T	HTA	17.41	17.58	17.40	17.54	0.34	178,347	367	17.50	17.54	32,601	78,802	33,490	4,300	396	5,600	5,714			9,572			6,600
2024-04-25	T	HTA	17.06	17.26	16.94	17.21	-0.10	121,940	340	17.16	17.25	37,652	9,285	13,611	13,200	494	19,600	9,079			2,072
2024-04-24	T	HTA	17.43	17.47	17.21	17.32	0.05	109,360	295	17.26	17.35	29,455	31,474	18,887	4,100	1,001	9,800	3,300			8,625
2024-04-23	T	HTA	17.16	17.31	17.08	17.27	0.28	61,191	242	17.21	17.29	12,711	21,072	10,700	7,300	733	4,000	1,883			1,469
2024-04-22	T	HTA	16.90	17.09	16.76	17.00	0.21	105,831	348	16.94	17.01	34,737	21,529	20,306	5,500	533	13,000	4,334			1,603			1,534
2024-04-19	T	HTA	17.08	17.16	16.71	16.79	-0.41	533,285	728	16.74	16.83	150,647	113,741	29,349	60,100	682	107,100	65,736			3,080			1,100
2024-04-18	T	HTA	17.28	17.39	17.17	17.20	-0.19	117,406	355	17.14	17.24	29,487	20,367	20,145	7,400	841	30,732	5,032			1,884			300
2024-04-17	T	HTA	17.69	17.69	17.33	17.34	-0.28	78,095	273	17.30	17.40	21,141	15,945	14,875	1,500	492	6,200	6,947			1,960		200
2024-04-16	T	HTA	17.54	17.70	17.53	17.63	0.09	50,913	250	17.56	17.66	17,934	9,707	8,700	3,800	614	3,700	3,275			1,090			1
2024-04-15	T	HTA	18.00	18.02	17.48	17.53	-0.35	117,868	476	17.52	17.58	31,823	31,730	25,371	1,700	407	19,000	1,652			2,804			1,700
2024-04-12	T	HTA	18.04	18.04	17.82	17.87	-0.33	99,489	400	17.82	17.91	22,434	32,620	16,314	9,000	758	11,800	3,651			1,645
2024-04-11	T	HTA	17.91	18.22	17.91	18.21	0.28	105,218	284	18.19	18.25	43,337	20,200	20,510	1,800	516	11,887	3,700			1,610
2024-04-10	T	HTA	17.93	18.01	17.88	17.96	-0.15	88,544	397	17.91	18.01	29,929	13,237	13,620	5,900	491	16,200	3,672			1,726
2024-04-09	T	HTA	18.15	18.20	17.92	18.12	0.04	83,086	293	18.08	18.14	28,845	29,600	8,505	5,300	515	1,600	3,207			1,197			3,500
2024-04-08	T	HTA	18.19	18.19	17.97	18.07	-0.01	73,854	244	18.01	18.10	30,921	20,725	10,247	3,300	315	1,800	2,377			1,124			1,200
2024-04-05	T	HTA	17.88	18.15	17.88	18.05	0.21	109,270	318	18.02	18.09	27,083	31,638	9,595	6,900	681	21,700	8,814			1,454
2024-04-04	T	HTA	18.30	18.38	17.82	17.84	-0.32	223,897	359	17.82	17.88	52,709	117,330	23,600	8,100	369	10,900	8,410			1,786
2024-04-03	T	HTA	18.01	18.25	18.00	18.16	0.08	107,202	227	18.11	18.22	59,406	13,662	23,562	1,800	614	4,000	1,622			1,166
2024-04-02	T	HTA	18.03	18.09	17.90	18.08	-0.10	63,363	342	18.03	18.13	12,854	22,256	14,042	2,400	574	4,400	1,994			2,296			1
2024-04-01	T	HTA	18.19	18.33	18.11	18.22	0.10	73,917	297	18.17	18.27	24,818	12,437	16,900	4,100	430	11,100	1,370			1,192			3
2024-03-28	T	HTA	18.12	18.18	18.09	18.13	0.01	56,224	252	18.09	18.18	8,638	12,802	6,487	4,600	419	17,700	2,866			1,395
2024-03-27	T	HTA	18.30	18.30	18.00	18.14	-0.12	80,755	291	18.06	18.16	27,016	19,735	16,491	6,300	707	5,700	2,218			1,497			200
2024-03-26	T	HTA	18.42	18.42	18.26	18.28	-0.02	83,075	236	18.24	18.30	23,061	34,089	7,906	7,100	501	2,700	5,383			1,027
2024-03-25	T	HTA	18.23	18.37	18.18	18.30	-0.05	71,996	288	18.24	18.30	26,819	16,527	6,100	3,300	265	5,800	6,567			1,062
2024-03-22	T	HTA	18.38	18.38	18.22	18.35	0.01	61,166	237	18.30	18.37	15,279	12,736	9,900	6,600	329	7,500	3,668			970
2024-03-21	T	HTA	18.43	18.51	18.33	18.34	0.16	107,859	357	18.30	18.40	34,284	24,459	22,543	9,200	1,155	4,900	3,815			2,257
2024-03-20	T	HTA	18.06	18.20	17.95	18.19	0.21	81,657	267	18.12	18.20	22,195	23,001	13,431	2,500	968	16,500	860			1,533
2024-03-19	T	HTA	17.86	18.00	17.72	18.00	0.06	131,908	323	17.93	18.00	37,494	7,961	17,810	8,000	663	11,500	33,146			11,479
2024-03-18	T	HTA	17.94	18.06	17.88	17.93	0.15	79,587	332	17.91	17.96	26,985	11,787	8,565	1,200	628	11,100	9,612			1,864			400
2024-03-15	T	HTA	17.88	17.88	17.71	17.78	-0.21	106,682	355	17.76	17.79	33,124	31,429	14,791	7,800	539	8,000	8,054			1,451
2024-03-14	T	HTA	18.19	18.19	17.94	18.05	-0.04	95,182	192	17.96	18.05	31,852	26,721	6,900	2,200	509	12,900	6,201			6,674
2024-03-13	T	HTA	18.23	18.23	18.05	18.09	-0.16	94,461	252	18.06	18.13	19,371	30,800	13,855	6,087	472	15,885	2,226			4,318
2024-03-12	T	HTA	18.02	18.25	17.95	18.25	0.38	100,072	281	18.20	18.28	16,237	39,350	22,950	5,200	1,058	2,900	2,872			8,391
2024-03-11	T	HTA	17.86	17.88	17.74	17.88	-0.11	183,778	408	17.81	17.90	57,995	46,195	34,761	9,500	875	27,500	3,566			2,679
2024-03-08	T	HTA	18.18	18.33	17.94	17.99	-0.17	105,946	325	17.94	18.00	29,961	27,165	18,655	6,000	787	13,800	6,243			2,067
2024-03-07	T	HTA	18.03	18.19	17.96	18.15	0.21	77,234	230	18.12	18.19	14,256	33,888	11,313	3,400	459	8,500	2,087			1,411			1,200
2024-03-06	T	HTA	18.01	18.05	17.87	17.96	0.24	68,813	223	17.89	17.98	17,906	20,900	10,672	1,900	882	3,300	11,291			1,191			183
2024-03-05	T	HTA	17.99	17.99	17.60	17.73	-0.36	97,935	425	17.66	17.76	31,123	12,024	22,623	4,900	1,459	4,300	6,965			8,836
2024-03-04	T	HTA	18.11	18.17	18.05	18.09	0.01	126,346	334	18.03	18.13	67,032	15,893	13,200	3,400	871	19,864	3,627			1,006
2024-03-01	T	HTA	17.78	18.10	17.78	18.08	0.30	197,049	412	18.03	18.10	50,702	51,491	32,190	700	1,192	40,732	9,906			9,032
2024-02-29	T	HTA	17.76	17.81	17.65	17.81	0.26	102,067	277	17.75	17.85	31,097	17,648	22,926	400	257	5,200	5,520			3,552			3,560
2024-02-28	T	HTA	17.64	17.64	17.52	17.59	-0.21	78,486	260	17.53	17.62	17,931	20,078	20,450	4,200	694	6,150	4,732			1,498			1,900
2024-02-27	T	HTA	17.84	17.84	17.69	17.80	0.02	143,174	338	17.75	17.84	32,273	29,732	22,850	6,700	613	29,590	5,909			11,818
2024-02-26	T	HTA	17.83	17.87	17.73	17.79	0.07	133,681	350	17.72	17.82	47,882	34,700	19,776	7,700	647	12,100	3,977			1,835			350
2024-02-23	T	HTA	17.83	17.83	17.65	17.73	-0.01	231,531	308	17.67	17.77	24,258	138,452	26,370	9,200	611	25,200	4,017			2,329			100
2024-02-22	T	HTA	17.54	17.77	17.53	17.74	0.62	114,263	304	17.67	17.76	39,321	42,021	15,790	8,000	759	4,400	1,691			803
2024-02-21	T	HTA	17.11	17.13	16.94	17.12	-0.16	94,824	408	17.06	17.16	22,239	8,571	32,475	11,200	615	9,600	5,212			1,602			2,400
2024-02-20	T	HTA	17.38	17.38	17.06	17.28	-0.21	147,285	449	17.23	17.33	61,551	30,387	29,682	3,900	587	10,900	7,076			1,464
2024-02-16	T	HTA	17.75	17.75	17.48	17.49	-0.17	85,871	309	17.46	17.52	24,579	22,655	21,867	2,100	631	5,600	3,958			1,619
2024-02-15	T	HTA	17.76	17.82	17.61	17.67	-0.06	694,454	830	17.61	17.70	271,825	133,141	111,009	26,100	5,549	41,600	36,043			17,044			16,022
2024-02-14	T	HTA	17.64	17.73	17.55	17.73	0.33	89,628	265	17.65	17.75	12,282	38,055	8,777	12,000	677	10,435	3,300			1,302			891
2024-02-13	T	HTA	17.44	17.56	17.28	17.46	-0.25	253,999	398	17.39	17.48	70,705	76,367	22,719	12,500	2,047	49,500	9,116			1,289			10
2024-02-12	T	HTA	17.87	17.90	17.71	17.73	-0.14	103,287	388	17.70	17.76	15,264	43,983	25,217	3,600	460	6,700	4,188			1,933			444
2024-02-09	T	HTA	17.67	17.90	17.67	17.88	0.18	96,607	314	17.86	17.91	15,053	38,267	11,600	8,400	1,161	4,000	10,700			4,583			1,000
2024-02-08	T	HTA	17.66	17.70	17.60	17.70	0.10	103,183	189	17.61	17.70	23,850	57,887	13,345	2,400	161	600	902			1,686			1,300
2024-02-07	T	HTA	17.50	17.61	17.44	17.60	0.24	88,001	231	17.57	17.60	16,417	36,584	14,805	3,000	609	7,400	6,005			2,371
2024-02-06	T	HTA	17.54	17.54	17.27	17.37	-0.16	136,349	277	17.35	17.40	7,703	56,841	25,773	13,500	885	21,454	5,401			1,547			1,900
2024-02-05	T	HTA	17.48	17.55	17.35	17.53		66,187	337	17.49	17.58	20,919	16,623	8,200	7,900	600	3,100	2,247			3,242			1,600
2024-02-02	T	HTA	17.26	17.54	17.24	17.51	0.31	281,659	280	17.46	17.55	85,026	123,949	16,134	45,300	198	5,000	1,760			2,447
2024-02-01	T	HTA	17.03	17.20	17.03	17.20	0.21	135,501	222	17.12	17.21	15,197	14,114	11,500	10,100	680	79,021	2,102			1,068
2024-01-31	T	HTA	17.25	17.25	16.96	16.99	-0.36	185,426	401	16.95	16.99	47,755	11,451	24,951	12,100	894	75,200	5,500			2,547			1,800
2024-01-30	T	HTA	17.53	17.53	17.31	17.36	-0.21	224,783	324	17.34	17.39	19,080	85,192	17,140	4,100	1,018	79,574	4,007			2,619			1,400