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	HTB	54.67	54.79	54.61	54.79	0.38	244,591	74	54.75	54.85	3,981	4,100	3,400	1,400	260	202,000	27,400			1,073
2024-05-02	T	HTB	54.31	54.46	54.31	54.46	-0.07	6,923	62	54.35	54.50	813		1,829	600		200	2,801			76
2024-05-01	T	HTB	54.37	54.54	54.37	54.54	0.36	7,733	42	54.40	54.58	4,200	300	1,750			500	400			395
2024-04-30	T	HTB	54.29	54.33	54.22	54.31	0.13	29,300	27	54.18	54.39			400	100	48	27,681	101			343
2024-04-29	T	HTB	54.07	54.18	53.99	54.09	0.09	6,093	41	54.04	54.22	286	1,100	2,900	900		100	200			181
2024-04-26	T	HTB	53.91	54.04	53.85	53.94	0.12	4,418	40	53.85	54.02	151	400	2,000	400	77	100	602			202
2024-04-25	T	HTB	54.06	54.06	53.73	53.82	-0.28	50,907	96	53.66	53.86	15,354	9,300	8,800	5,000	86	7,700	3,900			240
2024-04-24	T	HTB	54.13	54.25	54.08	54.15		3,355	26	54.05	54.21	954		1,300	400		100	201			135
2024-04-23	T	HTB	54.19	54.28	54.14	54.15	-0.03	2,962	30	54.06	54.22	205		1,400	200	134	400	201			127
2024-04-22	T	HTB	54.25	54.27	54.18	54.20	-0.27	31,003	36	54.18	54.34	10,465		1,700	1,000	91	16,382	1,000			101
2024-04-19	T	HTB	54.38	54.47	54.32	54.47	0.09	4,669	37	54.34	54.54	500	100	1,300		38	1,600	101			364
2024-04-18	T	HTB	54.45	54.45	54.33	54.43	-0.25	3,206	41	54.32	54.49	327	400	1,036	100	28	200	326			311
2024-04-17	T	HTB	54.53	54.77	54.41	54.68	0.16	24,107	61	54.54	54.73	9,420		5,700	100	73	7,900	301			336
2024-04-16	T	HTB	54.56	54.67	54.42	54.51	-0.09	7,106	36	54.37	54.56	186		2,400	200		3,300	301			198
2024-04-15	T	HTB	54.30	54.60	54.26	54.60	-0.24	10,395	50	54.43	54.65	4,701		1,918	800		1,900	201			354
2024-04-12	T	HTB	54.85	55.00	54.84	54.84	0.58	4,495	33	54.80	54.98	3,219	100	700				101			27
2024-04-11	T	HTB	54.36	54.40	54.25	54.31	-0.05	5,863	38	54.19	54.36	1,181	100	2,600	100	94	300	1,001			237
2024-04-10	T	HTB	54.52	54.62	54.30	54.37	-0.27	12,329	62	54.26	54.43	3,930	300	3,660	1,100	53	2,100	501			92
2024-04-09	T	HTB	54.50	54.77	54.50	54.69	0.19	4,539	25	54.58	54.75	200		1,300	300	57	2,300	1			158
2024-04-08	T	HTB	54.61	54.61	54.46	54.50	-0.16	12,600	44	54.39	54.55	6,370	600	1,200			3,500	601			127
2024-04-05	T	HTB	54.68	54.73	54.65	54.66	-0.09	8,338	43	54.56	54.71	5,474	100	800	100	3	900	300			200
2024-04-04	T	HTB	54.45	54.84	54.40	54.75	0.18	3,181	39	54.71	54.92	926		400	500		700	201			18
2024-04-03	T	HTB	54.50	54.60	54.30	54.60	-0.10	6,851	32	54.48	54.64	1,820	100	1,200			3,200	136			297
2024-04-02	T	HTB	54.66	54.71	54.51	54.60	-0.17	5,934	54	54.54	54.77	607	200	2,475	1,100		300	601			308
2024-04-01	T	HTB	54.91	54.95	54.73	54.77	-0.35	10,512	54	54.69	54.87	651	1,000	3,900	1,500	6	200	2,200			665
2024-03-28	T	HTB	55.20	55.20	55.12	55.18	-0.17	4,165	25	55.07	55.23	1,100	100	500	1,900						46
2024-03-27	T	HTB	55.26	55.38	55.26	55.35	0.23	29,171	110	55.21	55.39	4,002	3,300	1,200	11,300	10	6,100	2,300			45
2024-03-26	T	HTB	55.02	55.16	54.86	55.16	0.08	4,463,402	158	55.07	55.23	37,100	4,400	5,700	14,200	194	4,287,148	106,301			3,661		600	1,200
2024-03-25	T	HTB	55.09	55.11	55.05	55.11	-0.22	12,251	40	55.00	55.16	4,410	400	1,500	1,700	125	2,800	1,000			5
2024-03-22	T	HTB	55.19	55.38	55.19	55.38	0.61	13,050	53	55.28	55.43	5,340	2,100	900		55	1,800	2,252			154
2024-03-21	T	HTB	54.80	54.82	54.70	54.81	-0.06	20,729	85	54.72	54.86	4,800	1,800	808		5	5,400	7,100			326
2024-03-20	T	HTB	54.87	54.93	54.62	54.62	-0.23	9,572	38	54.49	54.66	3,510	100	2,000		63	3,400	100			114
2024-03-19	T	HTB	54.90	54.90	54.82	54.88	0.28	3,781	25	54.76	54.92	800	100	1,200		116	810	301			3
2024-03-18	T	HTB	54.56	54.61	54.46	54.60	0.04	3,913	44	54.44	54.63	126		700	1,100	89	900	200			317
2024-03-15	T	HTB	54.52	54.60	54.45	54.56	-0.05	10,002	43	54.52	54.68	1,026	2,400	5,500		53	100	200			83
2024-03-14	T	HTB	54.56	54.75	54.53	54.61	-0.18	260,300	282	54.56	54.74	131,214	36,000	41,800	4,800	1,035	26,200	11,400			7,156
2024-03-13	T	HTB	54.82	54.82	54.74	54.81	-0.29	29,286	30	54.69	54.86	2,112	600	1,000		275	24,089	901
2024-03-12	T	HTB	55.13	55.19	55.02	55.10	-0.13	243,054	54	54.96	55.16	3,900	2,400	9,100	1,200	102	222,900	2,611			539
2024-03-11	T	HTB	55.34	55.34	55.15	55.20	-0.13	2,167	20	55.09	55.27	400	200	500			500	151			122
2024-03-08	T	HTB	55.11	55.33	55.10	55.33	0.20	1,482	22	55.19	55.39	625	100	200		24	100	101			18
2024-03-07	T	HTB	55.25	55.25	55.01	55.13	-0.16	4,633	46	55.02	55.19	1,332	100	400	100	77	1,100	700			301
2024-03-06	T	HTB	55.30	55.31	55.18	55.29	-0.14	13,401	94	55.18	55.35	3,109	6,200	2,400	200	120	100	901			100
2024-03-05	T	HTB	55.24	55.43	55.24	55.43	0.43	5,976	44	55.36	55.52	274	800	3,100		75	100	1,101			130
2024-03-04	T	HTB	55.00	55.06	54.94	55.06	-0.06	299,818	57	54.95	55.11	1,318	3,000	5,900	287,000	101	900	901			239
2024-03-01	T	HTB	54.91	55.12	54.74	55.11	0.21	97,456	180	55.02	55.17	9,286	5,800	4,600	4,900	1,378	12,300	3,420			1,607
2024-02-29	T	HTB	54.80	54.94	54.80	54.89	0.48	14,557	67	54.79	54.95	7,318		1,200	1,600	137	300	801			1,193			900
2024-02-28	T	HTB	54.59	54.82	54.55	54.82	0.41	10,576	51	54.68	54.86		100	900	3,500	397	1,000	690			1,918
2024-02-27	T	HTB	54.46	54.50	54.37	54.38	-0.09	9,296	81	54.32	54.50	400		2,100	2,500	234	100	2,601			136
2024-02-26	T	HTB	54.54	54.54	54.35	54.47	-0.04	16,305	63	54.32	54.53	4,800	3,100	1,400	2,000	88	1,000	1,100			1,854
2024-02-23	T	HTB	54.29	54.53	54.24	54.53	0.34	8,601	50	54.40	54.59	2,712	100	900	1,000	210		1,301			1,914
2024-02-22	T	HTB	54.22	54.31	54.12	54.12	-0.20	22,157	124	54.06	54.26	2,300	1,100	4,600	3,900	512	5,000	2,101			319			700
2024-02-21	T	HTB	54.49	54.49	54.27	54.33	-0.20	10,179	63	54.25	54.37	300	800	1,000	600	421	1,300	2,500			1,249			800
2024-02-20	T	HTB	54.46	54.65	54.45	54.53	0.40	34,142	72	54.43	54.60	800	200	200	2,300	248	27,124	501			1,072			600
2024-02-16	T	HTB	54.20	54.30	54.12	54.30	-0.16	8,200	57	54.23	54.36	200	400	2,700	100	220	2,800	900			140
2024-02-15	T	HTB	54.61	54.61	54.42	54.46	-0.10	3,661	42	54.39	54.53	620		825	400	187	700	500			61
2024-02-14	T	HTB	54.38	54.66	54.38	54.63	0.06	76,160	76	54.50	54.69	3,276	4,400	2,400	54,700	250	9,200	1,200			413
2024-02-13	T	HTB	54.67	54.67	54.48	54.57	0.02	15,747	64	54.31	54.78	7,000	900	1,900	1,700	402	500	2,401			297
2024-02-12	T	HTB	54.90	54.90	54.50	54.66	0.03	11,438	78	54.53	54.72	5,097	600	1,135	400	235	2,000	1,101			421
2024-02-09	T	HTB	54.50	54.65	54.44	54.64	-0.01	19,601	84	54.51	54.69	3,392	900	2,800	3,400	503	2,400	1,501			3,168
2024-02-08	T	HTB	54.83	54.83	54.62	54.62	-0.38	12,353	63	54.57	54.77	1,393	1,000	1,200	4,700	186	300	1,500			512			100
2024-02-07	T	HTB	55.03	55.07	54.90	54.95	-0.15	10,227	65	54.79	55.01	1,660		1,700	1,300	207	1,600	800			334			1,600
2024-02-06	T	HTB	55.10	55.13	55.05	55.05	0.09	4,083	42	55.03	55.18	550		1,000	100	204	100	301			1,237
2024-02-05	T	HTB	55.01	55.04	54.92	54.95	-0.29	12,383	79	54.90	55.08	300	700	300	7,000	423	100	702			1,855