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
2024-05-09	T	HTL	1.38	1.40	1.36	1.38	0.02	21,117	36	1.36	1.39	7,600		3,066	3,500		600	6,101			105
2024-05-08	T	HTL	1.39	1.42	1.36	1.36	-0.03	213,098	100	1.36	1.43	59,201	127,422	5,600	4,000		900	9,800			935
2024-05-07	T	HTL	1.39	1.42	1.38	1.39		47,625	35	1.38	1.44	17,921	2,600	800			7,400	6,200			304
2024-05-06	T	HTL	1.40	1.40	1.38	1.39	-0.01	289,419	57	1.38	1.41	88,720	183,000			80	7,887	5,401			3,218
2024-05-03	T	HTL	1.35	1.40	1.35	1.40	0.01	8,306	25	1.35	1.40	5,200	200			14					1,220
2024-05-02	T	HTL	1.36	1.39	1.36	1.39	0.01	64,692	69	1.35	1.40	34,663			5,100			5,300			2,322
2024-05-01	T	HTL	1.36	1.38	1.36	1.38	0.02	106,457	12	1.36	1.38	6,134	100,000				300				22
2024-04-30	T	HTL	1.36	1.39	1.36	1.39	0.01	32,065	30	1.36	1.40	22,975					400	7,500			843
2024-04-29	T	HTL	1.37	1.40	1.36	1.38	0.01	226,251	50	1.37	1.38	97,259	100,200	400	2,500		300	3,700			21,386
2024-04-26	T	HTL	1.36	1.37	1.35	1.37	0.01	81,683	106	1.37	1.38	36,200	4,000	15,699	1,700	2,200	11,500	3,400			179		300
2024-04-25	T	HTL	1.36	1.36	1.36	1.36		33,902	14	1.31	1.37	21,300		7,500				2,000			2
2024-04-24	T	HTL	1.35	1.36	1.35	1.36		22,370	26	1.35	1.37	20,940	600				800				30
2024-04-23	T	HTL	1.35	1.37	1.35	1.36	0.01	110,949	335	1.36	1.38	41,790	6,600	22,100	4,100	4,200	21,240	6,800			105		4,000
2024-04-22	T	HTL	1.33	1.37	1.33	1.35		33,809	34	1.35	1.36	20,602		9,300	300		200	3,300			107
2024-04-19	T	HTL	1.36	1.36	1.31	1.35	-0.01	46,946	69	1.30	1.37	23,966		6,100	700		600	4,980			1,795
2024-04-18	T	HTL	1.36	1.36	1.35	1.36	0.01	18,562	25	1.36	1.38	13,548		1,600				600			2,720
2024-04-17	T	HTL	1.35	1.35	1.35	1.35		7,995	12	1.35	1.36	3,285		1,400			610	700			2,000
2024-04-16	T	HTL	1.35	1.41	1.31	1.35		165,120	182	1.30	1.41	88,603	200	29,300	1,700		15,800	6,001			21,695
2024-04-15	T	HTL	1.37	1.37	1.31	1.35		211,369	117	1.30	1.37	56,319	118,177	4,700			200	2,800			22,599
2024-04-12	T	HTL	1.38	1.39	1.35	1.35	-0.03	61,151	61	1.35	1.39	43,092	300	5,000			300	3,200			8,086
2024-04-11	T	HTL	1.33	1.38	1.33	1.38	0.03	117,800	49	1.36	1.38	109,541				12	200	7,800			121
2024-04-10	T	HTL	1.35	1.36	1.30	1.35	0.03	1,023,344	80	1.32	1.36	259,900	698,035	37,300	2,100		5,400	17,200			401
2024-04-09	T	HTL	1.31	1.35	1.31	1.32		83,054	47	1.32	1.35	71,810	700	3,900				6,000			148
2024-04-08	T	HTL	1.32	1.32	1.30	1.32		44,397	36	1.31	1.33	15,300	300	5,000		60	1,900	3,200			17,670
2024-04-05	T	HTL	1.30	1.33	1.30	1.32		4,380	14	1.30	1.33	3,910			100			100			132
2024-04-04	T	HTL	1.32	1.33	1.30	1.32	-0.01	28,298	22	1.30	1.32	21,700		3,900	200			2,201			212
2024-04-03	T	HTL	1.30	1.34	1.28	1.33	0.02	47,498	30	1.32	1.34	29,057	100	7,000				10,885			294
2024-04-02	T	HTL	1.29	1.32	1.29	1.32	0.03	3,866	23	1.31	1.34	1,353		900		7	100	1,401			105
2024-04-01	T	HTL	1.31	1.33	1.28	1.29	-0.01	25,908	41	1.28	1.31	21,608		2,000	1,000	61		1,000			229
2024-03-28	T	HTL	1.30	1.32	1.30	1.32	0.02	4,430	12	1.30	1.33	1,000						3,301			114
2024-03-27	T	HTL	1.34	1.35	1.28	1.30		440,325	177	1.28	1.30	363,305	6,100	22,700	1,200		2,000	24,701			14,774
2024-03-26	T	HTL	1.34	1.35	1.29	1.30	-0.04	51,896	42	1.28	1.30	45,527	800	1,700				3,400			67
2024-03-25	T	HTL	1.31	1.35	1.31	1.34	-0.01	496,250	56	1.30	1.35	228,106	259,663				5,485	2,801			181
2024-03-22	T	HTL	1.32	1.37	1.32	1.35	0.05	449,382	86	1.34	1.35	156,449	201,000	4,900			63,400	22,800			413
2024-03-21	T	HTL	1.31	1.31	1.28	1.30	-0.01	4,759	19	1.30	1.32	1,715		900				2,100			34
2024-03-20	T	HTL	1.32	1.32	1.30	1.31		72,439	20	1.31	1.32	7,500	63,164				800	801			172
2024-03-19	T	HTL	1.31	1.35	1.31	1.33	0.02	68,800	45	1.29	1.33	51,335	800	6,200			300	7,600			1,849
2024-03-18	T	HTL	1.30	1.32	1.28	1.31	-0.01	473,715	66	1.31	1.33	217,625	250,000	1,700		50	800	3,281			67
2024-03-15	T	HTL	1.30	1.32	1.30	1.32	0.01	28,424	81	1.31	1.36	18,200	600				2,400	7,100			121
2024-03-14	T	HTL	1.31	1.33	1.30	1.31		6,586	37	1.31	1.33	4,400		700			700	601			134
2024-03-13	T	HTL	1.30	1.35	1.30	1.31	-0.01	156,430	105	1.31	1.33	44,600	100,100				2,900	8,701			105
2024-03-12	T	HTL	1.30	1.32	1.30	1.32	0.02	15,333	54	1.31	1.33	10,300	100		100	3,125	200	1,400			107
2024-03-11	T	HTL	1.30	1.33	1.29	1.33	0.02	545,028	133	1.30	1.36	14,900	500,100		100		2,100	14,151			12,477
2024-03-08	T	HTL	1.30	1.34	1.30	1.31	0.02	108,231	160	1.30	1.31	34,155	53,800		1,200	3,490	8,500	6,700			368
2024-03-07	T	HTL	1.31	1.35	1.29	1.29	-0.02	162,658	113	1.27	1.36	36,305	101,400	9,000	900		1,500	12,601			952
2024-03-06	T	HTL	1.30	1.32	1.28	1.31	-0.01	587,791	324	1.31	1.32	170,667	289,000		300	864	81,500	44,600			582
2024-03-05	T	HTL	1.31	1.32	1.30	1.32	-0.02	16,942	57	1.30	1.35	15,550			100			1,002			250
2024-03-04	T	HTL	1.35	1.35	1.30	1.34	0.01	97,813	124	1.31	1.35	82,756	200		500			14,160			159
2024-03-01	T	HTL	1.28	1.36	1.26	1.33	0.05	1,049,958	358	1.27	1.35	128,500	653,000	17,600	2,100		180,600	35,700			508
2024-02-29	T	HTL	1.30	1.31	1.28	1.31	0.03	48,600	20	1.28	1.36	23,000		100			8,070	2,400			15,020
2024-02-28	T	HTL	1.26	1.30	1.26	1.28	-0.03	46,027	91	1.28	1.30	30,600	700	1,800			3,030	3,401			842
2024-02-27	T	HTL	1.37	1.37	1.30	1.31	-0.01	7,415	32	1.31	1.36	6,300						1,000			114
2024-02-26	T	HTL	1.30	1.36	1.30	1.32		1,297,104	163	1.30	1.39	60,800	1,217,954				9,100	8,900			104
2024-02-23	T	HTL	1.39	1.39	1.30	1.32	-0.01	265,601	359	1.32	1.36	187,973	45,000		200		15,900	13,900			212
2024-02-22	T	HTL	1.30	1.35	1.30	1.33	0.01	54,002	83	1.30	1.36	38,800	600	5,000	1,300	90	300	7,800			112
2024-02-21	T	HTL	1.30	1.32	1.30	1.32	0.02	75,894	54	1.31	1.35	13,400	52,700	2,900		91		6,701			63
2024-02-20	T	HTL	1.31	1.33	1.30	1.30	-0.01	42,137	117	1.30	1.35	26,666	1,100		100		7,820	6,200			121
2024-02-16	T	HTL	1.30	1.33	1.30	1.31		11,520	28	1.30	1.34	6,029		2,200							2,591
2024-02-15	T	HTL	1.38	1.38	1.31	1.31	-0.05	21,311	48	1.31	1.34	12,300	400				3,300	4,001			1,128
2024-02-14	T	HTL	1.32	1.44	1.32	1.36	-0.04	56,814	77	1.35	1.43	25,220	600	7,200		70	3,400	14,221			6,103
2024-02-13	T	HTL	1.47	1.48	1.40	1.40	-0.05	55,080	111	1.35	1.45	30,926	2,300		3,900	59	7,800	9,704			231
2024-02-12	T	HTL	1.37	1.49	1.37	1.45	0.07	65,716	104	1.38	1.45	47,557	6,200			69	1,100	9,400			987