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
2024-05-06	T	HUC	22.09	22.15	22.00	22.11	0.10	8,766	66	22.09	22.16	4,291	1,600	200	200	111	900	800			172
2024-05-03	T	HUC	22.01	22.02	21.99	22.01	-0.02	2,680	39	21.92	21.99	508		900	300	106		400			60			300
2024-05-02	T	HUC	22.01	22.12	21.92	22.03	0.02	4,949	42	21.92	22.21	3,107				26	300	1,001			409
2024-05-01	T	HUC	22.45	22.60	21.98	22.00	-0.58	9,085	47	21.84	22.02	2,270	1,003	900	100	360	2,400	500			145			140
2024-04-30	T	HUC	22.79	22.79	22.45	22.58	-0.27	5,449	44	22.52	22.63	2,508		200	2,200	1	150				107			200
2024-04-29	T	HUC	23.04	23.04	22.85	22.85	-0.19	10,733	40	22.69	23.14	1,461		2,000	4,400	37	300	1			76
2024-04-26	T	HUC	23.13	23.13	22.95	23.04	0.05	10,665	51	23.01	23.09	1,404	6,200	200		70	400	1,200			212
2024-04-25	T	HUC	22.69	23.00	22.65	22.99	0.14	3,353	38	22.85	23.05	1,802	400	100		59	400	100			82			300
2024-04-24	T	HUC	22.82	22.86	22.73	22.85	-0.02	6,545	57	22.69	23.06	4,370	600		600	103		1			322
2024-04-23	T	HUC	22.48	22.87	22.48	22.87	0.27	4,583	24	22.82	22.89	2,500	300		200	55		1,201			148			100
2024-04-22	T	HUC	22.38	22.61	22.29	22.60	-0.02	6,868	57	22.58	22.65	3,544	1,600	500	100	102	200	1			484
2024-04-19	T	HUC	22.70	22.82	22.61	22.62	-0.07	13,141	75	22.59	22.66	2,569	100	1,400	4,400	4,010		1			408
2024-04-18	T	HUC	22.85	22.85	22.65	22.72	-0.08	21,570	69	22.65	22.83	3,804	5,900	6,000	5,100	76		101			403
2024-04-17	T	HUC	23.25	23.25	22.77	22.80	-0.57	11,734	81	22.76	22.83	2,521		3,400	2,000	114	2,100	702			322
2024-04-16	T	HUC	23.32	23.42	23.28	23.37		3,221	43	23.35	23.42	2,351		100		170		201			204
2024-04-15	T	HUC	23.21	23.41	23.04	23.37	0.05	16,273	96	23.35	23.44	1,726	5,200	700	500	446	400	4,202			2,365			100
2024-04-12	T	HUC	23.71	23.74	23.30	23.36	0.07	21,695	68	23.32	23.39	9,335	4,000	500		104	2,400	700			359			3,800
2024-04-11	T	HUC	23.34	23.34	23.24	23.29	-0.10	2,667	35	23.29	23.49	742	200		500	136	200	202			349
2024-04-10	T	HUC	23.25	23.39	23.04	23.38	0.18	17,900	52	23.32	23.39	10,963	100	2,100	1,800	325	1,400	401			763
2024-04-09	T	HUC	23.20	23.22	23.10	23.12	-0.22	4,484	32	23.10	23.18	2,852	100	1,000		100		139			31
2024-04-08	T	HUC	23.19	23.34	23.15	23.34	-0.16	17,891	51	23.29	23.36	4,692	700	100		86	400	1,231			88
2024-04-05	T	HUC	23.36	23.52	23.33	23.33		20,248	49	23.30	23.37	4,497	100	550		4,172	400				10,296
2024-04-04	T	HUC	23.09	23.40	23.09	23.33	0.25	10,254	39	23.28	23.37	3,209	200	4,400	1,400	4	200				523			50
2024-04-03	T	HUC	23.04	23.14	23.04	23.08	0.20	6,208	76	23.05	23.13	3,505		600		63	600	400			406
2024-04-02	T	HUC	22.80	22.92	22.80	22.91	0.34	11,752	37	22.87	22.94	3,665	1,000	1,300	2,200	192	3,000	100			68
2024-04-01	T	HUC	22.57	22.57	22.57	22.57	0.01	535	26	22.60	22.68	147				124		1			80
2024-03-28	T	HUC	22.55	22.58	22.51	22.54	0.25	6,463	30	22.48	22.55	529	1,200			3,932	200	279			64
2024-03-27	T	HUC	22.27	22.31	22.27	22.31	0.04	3,163	53	22.33	22.40	1,600	100			40	300	102			48
2024-03-26	T	HUC	22.40	22.40	22.27	22.27	-0.13	7,078	77	22.24	22.31	3,400	900	100		1	900				765
2024-03-25	T	HUC	22.37	22.42	22.33	22.40	0.29	5,956	74	22.38	22.43	4,209	600			32	400	201			310
2024-03-22	T	HUC	22.27	22.27	22.07	22.12	-0.14	6,325	52	22.08	22.15	3,352	1,100		200	136	400				220
2024-03-21	T	HUC	22.25	22.26	22.09	22.26	0.01	18,069	78	22.21	22.29	5,300	4,900	400	2,400	9	1,900	400			1,645			900
2024-03-20	T	HUC	22.27	22.33	22.16	22.33	-0.13	8,591	43	22.27	22.34	4,601	1,200	1,650		7	500				216
2024-03-19	T	HUC	22.46	22.51	22.46	22.50	0.09	1,417	36	22.48	22.55	177	400			189	100	1			165			20
2024-03-18	T	HUC	22.25	22.42	22.24	22.41	0.40	7,474	35	22.37	22.42	2,769	200	100	400	35	3,500	201			145			25
2024-03-15	T	HUC	22.03	22.14	22.01	22.13	0.14	18,106	32	22.08	22.15	320	3,000			20	300	101			4,960
2024-03-14	T	HUC	21.90	22.08	21.90	22.01	0.23	18,524	36	21.99	22.06	106	5,800	100		2	7,400	4,201			691
2024-03-13	T	HUC	21.71	21.81	21.64	21.78	0.38	13,254	81	21.76	21.83	11,120	400	100	900		200				473
2024-03-12	T	HUC	21.41	21.51	21.34	21.40	0.16	17,989	28	21.26	21.43	11,252		100	6,000						14			500
2024-03-11	T	HUC	21.27	21.46	21.24	21.45	0.23	4,289	31	21.40	21.48	2,758	300	100		57		1			905			100
2024-03-08	T	HUC	21.32	21.32	21.22	21.29	-0.15	5,343	31	21.22	21.30	200	2,000	300	500	114	400	200			47			300
2024-03-07	T	HUC	21.30	21.50	21.27	21.44	0.06	10,806	26	21.40	21.47	1,003	700	800	4,000	9	3,500	101			98
2024-03-06	T	HUC	21.42	21.61	21.37	21.39	0.08	23,629	110	21.36	21.43	9,330	4,700	100		2,443	4,800	400			470
2024-03-05	T	HUC	21.32	21.32	21.19	21.22	-0.17	11,104	38	21.17	21.24	3,800	900	4,100		2	1,400	802			7
2024-03-04	T	HUC	21.51	21.51	21.31	21.39	-0.01	23,267	96	21.37	21.44	6,030	1,001	14,785	400	2	600	1			188
2024-03-01	T	HUC	21.39	21.59	21.39	21.40	0.20	13,418	115	21.38	21.44	8,039	800			150	700	401			3,088
2024-02-29	T	HUC	21.20	21.23	21.19	21.19	-0.04	1,858	19	21.14	21.22	500	1,000	100		46		1			131
2024-02-28	T	HUC	21.49	21.49	21.18	21.23	-0.10	7,618	81	21.21	21.28	6,302	200	600		84		1			201			100
2024-02-27	T	HUC	21.32	21.39	21.27	21.33	0.13	33,988	138	21.30	21.37	19,040	1,300	4,000		242	2,200	6,901			206
2024-02-26	T	HUC	21.12	21.32	21.12	21.20	0.20	4,952	67	21.08	21.24	4,200		200				2			118
2024-02-23	T	HUC	21.02	21.07	20.95	21.01	-0.32	8,397	49	21.01	21.05	695	400	2,900		3,833	300	101			64
2024-02-22	T	HUC	21.17	21.40	21.17	21.33	0.09	7,774	68	21.31	21.38	6,802	200	200		141	200				34
2024-02-21	T	HUC	21.18	21.29	21.18	21.24	0.05	9,900	53	21.21	21.28	4,100	200			25	300	4,901			165
2024-02-20	T	HUC	21.44	21.44	21.13	21.19	-0.21	14,842	148	21.18	21.24	11,245	800	600		81	300	602			878
2024-02-16	T	HUC	21.37	21.47	21.28	21.40	0.08	14,824	153	21.39	21.46	11,151	600	400		67	500	1,001			622
2024-02-15	T	HUC	21.23	21.48	21.23	21.32	0.21	17,579	119	21.30	21.37	8,700	800	6,400		6	400	1			416
2024-02-14	T	HUC	21.50	21.58	21.07	21.11	-0.23	19,670	138	21.09	21.15	9,994	1,300	400		170	4,600	1,502			126
2024-02-13	T	HUC	21.36	21.48	21.29	21.34	0.01	10,507	104	21.32	21.39	6,756	200	1,300		14	1,100	300			501
2024-02-12	T	HUC	21.26	21.33	21.26	21.33	0.07	7,140	23	21.30	21.37	7,008				30		1			28
2024-02-09	T	HUC	21.25	21.34	21.18	21.26	0.11	13,447	54	21.24	21.30	3,530	100	1,693	300	164	300	101			6,851			172
2024-02-08	T	HUC	21.09	21.15	21.09	21.15	0.42	2,369	26	21.10	21.16	453	900	400		51	100	1			420