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
2024-05-08	T	HTAE	15.87	16.05	15.86	16.01	0.04	14,956	129	15.91	16.02	3,600	1,100	1,600	3,300	213	200	2,702			1,479
2024-05-07	T	HTAE	15.99	16.05	15.94	15.97	0.05	55,537	142	15.96	15.99	39,680	3,100	4,830	800	266	5,500	401			572
2024-05-06	T	HTAE	15.78	15.96	15.78	15.96	0.26	27,296	138	15.87	16.04	12,632	1,900	5,100	2,500	157	300	3,501			771
2024-05-03	T	HTAE	15.58	15.70	15.55	15.70	0.46	23,475	166	15.64	15.70	13,507	1,100	1,980	4,200	235	200	502			1,256
2024-05-02	T	HTAE	15.15	15.28	15.04	15.27	0.15	35,128	144	15.23	15.30	7,617	18,185	2,100	5,100	95	700	241			542
2024-05-01	T	HTAE	15.30	15.40	15.07	15.10	-0.20	45,894	255	15.05	15.17	19,504	8,400	1,600	6,700	683	3,800	3,426			752
2024-04-30	T	HTAE	15.43	15.63	15.30	15.30	-0.30	46,659	157	15.30	15.33	19,343	8,700	4,600	6,000	181	3,100	4,215			335
2024-04-29	T	HTAE	15.79	15.79	15.54	15.60	-0.21	24,198	125	15.57	15.73	9,829	7,610	1,100	2,100	89	1,000	1,371			818
2024-04-26	T	HTAE	15.70	15.89	15.70	15.83	0.32	10,721	111	15.77	15.84	3,130	1,000	1,700	1,300	157	700	1,168			1,212
2024-04-25	T	HTAE	15.34	15.52	15.19	15.48	-0.10	30,993	138	15.39	15.55	8,646	9,700	4,400	3,600	206	300	3,050			634
2024-04-24	T	HTAE	15.60	15.73	15.50	15.60	0.09	48,976	145	15.50	15.66	16,606	4,200	1,900	2,800	482	21,500	402			551
2024-04-23	T	HTAE	15.34	15.57	15.32	15.51	0.25	32,405	206	15.49	15.59	11,923	7,715	8,100	400	356	1,700	372			1,305
2024-04-22	T	HTAE	15.08	15.30	14.98	15.21	0.20	29,254	190	15.18	15.23	14,185	2,000	5,967	3,800	164	800	230			1,556
2024-04-19	T	HTAE	15.43	15.43	14.92	15.00	-0.44	95,707	470	14.97	15.02	44,992	17,400	13,518	6,000	582	3,200	1,101			7,023
2024-04-18	T	HTAE	15.67	15.67	15.43	15.48	-0.17	20,641	191	15.42	15.47	10,084	4,100	2,232	700	362	1,900	1			741
2024-04-17	T	HTAE	16.08	16.08	15.60	15.60	-0.33	22,317	193	15.57	15.64	12,708	1,400	3,931	1,400	313	1,100	1			687
2024-04-16	T	HTAE	15.87	15.99	15.85	15.93	0.10	28,431	189	15.89	15.96	9,662	6,850	2,407	2,700	516	1,100	4,235			642
2024-04-15	T	HTAE	16.25	16.38	15.79	15.85	-0.32	52,419	365	15.80	15.87	34,248	5,000	6,415	700	489	1,600	1,605			1,256
2024-04-12	T	HTAE	16.45	16.45	16.16	16.22	-0.39	23,998	262	16.17	16.25	9,664	2,700	2,925	3,200	329	2,000	727			1,233
2024-04-11	T	HTAE	16.33	16.62	16.32	16.58	0.25	23,804	132	16.57	16.68	8,569	5,100	3,513	3,700	359	100	1,101			651
2024-04-10	T	HTAE	16.34	16.40	16.21	16.34	-0.07	35,995	269	16.31	16.40	10,240	7,283	6,930	4,300	240	2,000	2,100			1,774
2024-04-09	T	HTAE	16.54	16.58	16.28	16.51	0.04	31,729	164	16.46	16.51	7,753	4,500	8,100	4,900	264	800	3,757			1,208
2024-04-08	T	HTAE	16.42	16.55	16.34	16.44		19,488	163	16.38	16.50	7,872	700	2,365	3,300	235	3,400	201			769
2024-04-05	T	HTAE	16.26	16.51	16.26	16.46	0.26	38,127	198	16.41	16.47	15,145	11,900	3,587	1,900	52	1,500	1,200			1,720
2024-04-04	T	HTAE	16.64	16.81	16.19	16.19	-0.37	40,896	234	16.15	16.21	20,994	5,200	8,150	1,300	149	3,200	701			685
2024-04-03	T	HTAE	16.42	16.65	16.38	16.58	0.14	21,446	134	16.56	16.59	4,932	6,700	6,351	900	353	600	552			656
2024-04-02	T	HTAE	16.38	16.48	16.26	16.48	-0.15	32,298	191	16.38	16.54	10,390	5,500	3,100	7,000	702	2,900	1,074			1,051
2024-04-01	T	HTAE	16.65	16.74	16.54	16.63	0.10	29,142	189	16.58	16.64	9,664	3,400	7,449	2,900	124	1,700	2,300			1,117
2024-03-28	T	HTAE	16.55	16.58	16.48	16.54	0.03	35,677	151	16.47	16.53	12,685	10,700	3,600	4,200	395	1,600	700			1,413
2024-03-27	T	HTAE	16.66	16.66	16.38	16.52	-0.18	40,267	182	16.48	16.55	24,539	2,300	8,900	1,100	42	1,400	242			1,157
2024-03-26	T	HTAE	16.79	16.86	16.67	16.67	-0.05	26,423	142	16.57	16.76	9,167	3,900	4,600	3,400	145	800	2,866			993
2024-03-25	T	HTAE	16.69	16.78	16.54	16.72		66,492	166	16.63	16.78	17,139	29,400	4,400	5,000	72	6,600	2,401			1,098
2024-03-22	T	HTAE	16.77	16.81	16.63	16.75	-0.03	27,130	177	16.70	16.76	10,180	2,000	8,158	2,900	205	1,200	1,002			770
2024-03-21	T	HTAE	16.82	16.96	16.76	16.78	0.21	44,935	211	16.77	16.79	17,986	4,700	5,905	9,100	561	4,300	600			1,173
2024-03-20	T	HTAE	16.49	16.58	16.32	16.58	0.24	31,966	144	16.49	16.59	7,290	3,200	6,401	5,600	376	5,100	2,730			768
2024-03-19	T	HTAE	16.24	16.36	16.04	16.34	-0.01	27,200	191	16.34	16.44	9,045	5,000	3,200	1,800	638	5,700	52			920
2024-03-18	T	HTAE	16.38	16.44	16.27	16.35	0.27	70,432	225	16.27	16.32	34,812	11,000	4,463	3,800	581	10,800	2,511			1,449
2024-03-15	T	HTAE	16.30	16.30	16.06	16.10	-0.20	59,707	310	16.07	16.13	21,614	8,401	15,474	5,300	531	2,600	3,601			1,202
2024-03-14	T	HTAE	16.42	16.49	16.30	16.40	-0.05	15,740	120	16.37	16.43	3,565	4,700	3,600	300	26	600	1,300			949
2024-03-13	T	HTAE	16.66	16.66	16.45	16.49	-0.14	77,217	172	16.43	16.50	7,875	6,900	10,489	9,090	272	39,293	1,651			901
2024-03-12	T	HTAE	16.34	16.67	16.32	16.67	0.47	18,718	119	16.62	16.73	3,773	3,400	2,700	5,600	198	800	1,101			369
2024-03-11	T	HTAE	16.25	16.25	16.09	16.20	-0.13	41,850	289	16.19	16.26	9,366	12,100	9,810	2,300	531	1,800	696			2,188
2024-03-08	T	HTAE	16.60	16.74	16.30	16.33	-0.23	35,978	206	16.30	16.36	18,126	6,600	3,050	2,700	259	1,200	1,902			1,341
2024-03-07	T	HTAE	16.37	16.59	16.37	16.54	0.24	44,935	115	16.54	16.57	20,251	12,600	5,700	2,400	216	1,500	1,400			438
2024-03-06	T	HTAE	16.46	16.46	16.23	16.30	0.29	25,302	112	16.28	16.33	9,760	4,375	4,200	1,400	233	3,200	1,153			375			100
2024-03-05	T	HTAE	16.37	16.37	15.93	16.07	-0.49	78,135	356	16.01	16.09	17,254	11,900	14,642	8,000	917	11,800	11,901			659
2024-03-04	T	HTAE	16.57	16.58	16.44	16.48		35,966	193	16.45	16.50	23,270	2,802	2,650	2,400	283	1,300	1,799			967
2024-03-01	T	HTAE	16.27	16.50	16.24	16.48	0.33	71,565	187	16.44	16.50	37,040	22,266	4,632	2,700	249	1,500	1,824			726
2024-02-29	T	HTAE	16.08	16.16	15.97	16.16	0.24	26,711	90	16.11	16.17	5,517	12,936	3,706	600	60	2,700	202			530
2024-02-28	T	HTAE	15.92	15.96	15.86	15.93	-0.21	35,641	164	15.90	15.95	12,248	5,000	2,504	5,500	273	3,700	5,201			477
2024-02-27	T	HTAE	16.17	16.17	16.07	16.15	-0.02	21,413	111	16.07	16.17	7,961	2,500	3,501	5,200	126	100	802			781
2024-02-26	T	HTAE	16.18	16.24	16.09	16.14	0.06	50,691	161	16.10	16.16	3,494	18,400	15,000	7,900	423	400	3,601			1,073
2024-02-23	T	HTAE	16.21	16.21	16.01	16.08	0.03	25,625	146	16.07	16.08	7,374	1,070	6,800	4,400	74	1,100	3,401			842
2024-02-22	T	HTAE	15.90	16.10	15.90	16.05	0.70	46,520	197	16.01	16.15	19,254	11,100	9,105	3,700	323	1,500	201			885
2024-02-21	T	HTAE	15.40	15.40	15.19	15.39	-0.14	37,744	231	15.35	15.41	24,436	2,301	6,277	400	108	1,900	101			1,153
2024-02-20	T	HTAE	15.75	15.75	15.34	15.53	-0.27	82,752	431	15.52	15.57	45,964	7,700	12,120	1,800	664	7,300	2,974			2,125
2024-02-16	T	HTAE	16.10	16.10	15.80	15.82	-0.18	28,815	196	15.79	15.84	8,669	5,200	3,967	3,500	170	5,500	340			987
2024-02-15	T	HTAE	16.10	16.10	15.95	16.01	-0.01	56,592	186	15.98	16.03	24,766	1,200	3,025	14,800	332	600	10,820			663
2024-02-14	T	HTAE	15.90	16.08	15.90	16.08	0.36	30,300	135	16.02	16.09	4,952	13,100	6,000	4,000	246	200	489			829
2024-02-13	T	HTAE	15.81	15.89	15.55	15.77	-0.31	38,064	276	15.68	15.84	16,678	5,450	800	6,000	251	2,200	4,088			1,543
2024-02-12	T	HTAE	16.27	16.27	16.05	16.08	-0.16	65,590	324	16.00	16.16	28,367	12,500	6,801	8,300	847	2,300	3,701			1,186