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	HUT	12.15	12.41	11.88	12.02	-0.06	1,154,318	5,453	12.00	12.10	686,662	119,703	88,283	34,900	4,314	155,900	31,220			17,162		2,700	2,040
2024-04-25	T	HUT	11.81	12.22	11.58	12.08	-0.23	1,179,335	6,006	12.06	12.12	713,692	108,002	82,378	67,400	5,442	136,900	39,386			14,264		300	800
2024-04-24	T	HUT	13.05	13.47	12.30	12.31	-0.86	2,085,653	9,820	12.30	12.35	1,358,527	144,500	136,938	108,400	7,651	208,500	62,754			28,893		3,600	5,600
2024-04-23	T	HUT	12.41	13.41	12.23	13.17	0.54	2,287,566	10,644	13.14	13.17	1,424,562	151,455	156,088	82,000	9,862	308,100	80,855			45,741			2,100
2024-04-22	T	HUT	11.47	12.83	11.23	12.63	1.54	2,624,419	12,924	12.61	12.65	1,711,492	177,571	150,105	67,500	10,370	303,600	131,924			38,610		100	3,589
2024-04-19	T	HUT	10.93	11.25	10.73	11.09	0.25	1,351,090	6,499	11.04	11.09	833,142	119,255	86,059	60,200	4,145	189,483	25,606			19,512		1,600	200
2024-04-18	T	HUT	10.30	11.18	10.16	10.84	0.57	1,347,227	7,065	10.80	10.85	783,520	118,713	90,764	85,500	5,555	186,000	42,426			21,366			400
2024-04-17	T	HUT	10.04	10.56	9.94	10.27	0.26	1,375,422	6,740	10.19	10.29	803,516	135,753	92,575	61,400	4,241	218,100	22,317			19,930		2,700	2,000
2024-04-16	T	HUT	9.85	10.13	9.62	10.01		1,286,176	6,765	10.00	10.06	768,726	112,860	49,550	75,100	6,376	228,820	19,703			13,193		2,400	600
2024-04-15	T	HUT	10.54	10.73	9.95	10.01	-0.64	1,132,911	6,247	9.99	10.03	713,619	80,860	52,634	32,200	6,125	194,000	21,157			14,314		3,700	220
2024-04-12	T	HUT	10.96	11.06	10.40	10.65	-0.43	1,190,807	7,033	10.62	10.65	681,287	115,125	48,203	66,800	9,051	216,800	22,508			16,733		700
2024-04-11	T	HUT	11.79	11.79	10.91	11.08	-0.56	1,265,551	6,604	11.04	11.10	695,994	104,700	77,625	49,600	6,741	232,270	29,231			50,573		1,700	300
2024-04-10	T	HUT	11.19	11.83	11.19	11.64	-0.07	1,178,968	5,987	11.60	11.66	636,917	103,420	69,173	48,000	5,472	165,555	30,288			58,587		1,800	2,200
2024-04-09	T	HUT	12.03	12.16	11.51	11.71	-0.49	1,098,685	6,015	11.65	11.76	676,849	97,401	63,092	16,300	4,580	163,500	24,485			27,476			440
2024-04-08	T	HUT	13.05	13.31	12.14	12.20		1,965,943	8,466	12.16	12.33	1,285,243	116,705	158,600	27,200	8,216	229,800	71,557			36,258		700	1,821
2024-04-05	T	HUT	12.65	12.70	11.86	12.20	-0.93	1,682,352	8,098	12.19	12.27	1,007,192	154,135	133,737	32,600	7,695	192,400	57,843			51,047		4,900	1,650
2024-04-04	T	HUT	13.48	14.18	13.02	13.13	0.01	2,412,856	10,765	13.05	13.14	1,418,222	274,723	182,135	31,200	9,743	302,384	54,741			98,689		3,000	1,521
2024-04-03	T	HUT	12.73	13.40	12.60	13.12	0.41	1,652,258	7,639	13.05	13.13	935,183	148,100	94,376	29,800	5,579	217,709	68,103			54,520		600	800
2024-04-02	T	HUT	13.58	13.58	12.40	12.71	-1.97	2,263,555	11,288	12.70	12.73	1,403,291	246,479	201,712	30,700	11,087	223,000	38,307			59,875			2,300
2024-04-01	T	HUT	14.80	15.86	14.27	14.68	-0.28	1,992,180	10,184	14.65	14.68	1,289,621	177,200	182,575	36,500	10,649	171,400	38,453			51,907		400	3,000
2024-03-28	T	HUT	13.49	16.46	13.45	14.96	1.55	6,040,498	28,313	14.96	14.98	3,447,862	389,976	746,206	96,600	25,117	668,602	251,844			245,372		3,500	20,114
2024-03-27	T	HUT	13.61	13.82	12.96	13.41	-0.03	1,745,689	8,328	13.38	13.42	1,097,567	139,900	135,070	42,400	8,904	225,300	37,377			34,327		5,300	1,600
2024-03-26	T	HUT	12.75	13.84	12.35	13.44	0.65	2,560,157	11,958	13.44	13.49	1,578,802	253,960	184,691	70,500	10,573	337,109	66,806			35,732			1,600
2024-03-25	T	HUT	12.01	13.01	11.96	12.79	0.93	3,342,190	14,541	12.76	12.82	2,133,650	233,534	214,983	58,800	9,363	475,100	58,653			76,752		900	3,207
2024-03-22	T	HUT	11.79	12.13	11.70	11.86	-0.17	1,482,488	7,089	11.85	11.89	907,943	164,861	119,061	48,600	7,517	157,300	25,836			27,060		100	1,900
2024-03-21	T	HUT	12.47	12.71	11.82	12.03	-0.22	2,207,840	10,661	11.99	12.06	1,393,737	213,100	146,720	77,400	8,573	235,900	55,311			35,885		4,300	5,700
2024-03-20	T	HUT	10.98	12.27	10.97	12.25	1.32	3,350,218	13,983	12.25	12.26	2,192,861	218,404	251,173	64,400	13,866	435,703	77,103			40,756		5,100	7,800
2024-03-19	T	HUT	10.18	10.93	9.83	10.93	0.40	2,398,817	10,382	10.69	10.93	1,606,527	141,720	144,224	41,900	7,041	290,100	37,194			50,168		1,300	1,800
2024-03-18	T	HUT	10.59	10.82	9.94	10.53	0.41	1,757,985	8,473	10.49	10.58	1,148,850	136,004	100,109	29,700	5,837	219,070	52,214			34,942		6,300	900
2024-03-15	T	HUT	9.50	10.26	9.42	10.12	0.34	2,075,032	8,571	10.06	10.20	1,366,067	154,610	101,024	47,400	9,121	267,047	46,333			38,928		5,000	1,300
2024-03-14	T	HUT	10.30	10.40	9.68	9.78	-0.64	1,539,995	7,084	9.78	9.80	956,454	129,100	94,963	38,900	5,882	213,738	41,401			20,856		4,800	780
2024-03-13	T	HUT	9.60	10.44	9.53	10.42	0.80	1,538,268	6,904	10.38	10.44	1,023,245	110,100	71,500	30,700	6,474	224,600	40,108			16,255		500	200
2024-03-12	T	HUT	9.57	9.74	9.15	9.62	0.07	1,578,136	6,959	9.60	9.67	954,206	196,440	72,560	39,400	4,926	211,500	29,217			30,666		1,100	600
2024-03-11	T	HUT	10.95	10.95	9.54	9.55	-1.15	2,687,555	12,208	9.53	9.61	1,691,718	317,234	81,700	91,000	8,463	335,795	55,390			61,487		5,300	806
2024-03-08	T	HUT	10.43	11.26	10.19	10.70	0.34	2,608,900	11,330	10.68	10.73	1,618,536	177,955	200,971	106,900	7,699	295,500	103,557			42,814		14,900	2,300
2024-03-07	T	HUT	10.54	10.66	10.06	10.36	-0.28	1,303,573	6,507	10.35	10.42	701,529	88,701	92,400	71,900	9,179	215,900	70,218			24,995		11,600	700
2024-03-06	T	HUT	10.48	10.93	9.99	10.64	0.43	2,062,734	10,154	10.62	10.64	1,117,596	206,835	133,206	97,300	11,670	259,939	140,590			43,759		8,300	3,200
2024-03-05	T	HUT	11.26	11.50	10.16	10.21	-1.15	2,472,697	12,707	10.21	10.25	1,477,561	221,345	161,187	47,600	10,125	360,342	114,723			45,302		1,500	500
2024-03-04	T	HUT	12.47	12.80	11.17	11.36	-0.76	2,913,362	13,149	11.36	11.38	1,749,018	195,092	350,903	87,900	12,999	260,700	115,023			87,324		15,400	700
2024-03-01	T	HUT	11.45	12.12	11.04	12.12	0.58	1,754,889	7,664	12.04	12.12	1,130,617	107,584	141,268	54,900	8,406	142,700	50,696			75,420		4,900	730
2024-02-29	T	HUT	11.95	12.26	11.02	11.54	-0.31	2,804,711	12,380	11.47	11.57	1,930,563	199,521	144,601	55,900	12,884	262,615	73,249			89,360		3,000	7,100
2024-02-28	T	HUT	13.22	13.42	11.70	11.85	-0.71	4,163,243	20,259	11.84	11.87	2,426,196	417,587	338,843	183,000	21,063	269,385	193,656			216,160		1,700	1,326
2024-02-27	T	HUT	13.50	13.70	12.25	12.56	0.11	3,573,687	16,306	12.52	12.60	2,004,268	259,214	320,136	171,400	15,727	402,100	132,376			197,964		9,000	4,350
2024-02-26	T	HUT	10.48	12.61	10.48	12.45	1.89	3,186,817	14,797	12.40	12.46	1,844,448	206,204	324,872	104,200	22,732	289,500	187,203			103,759		11,100	8,650
2024-02-23	T	HUT	10.78	10.98	10.27	10.56	-0.59	1,797,200	9,075	10.56	10.60	1,137,870	170,360	129,428	58,100	7,578	154,100	47,996			58,398		8,500	600
2024-02-22	T	HUT	11.84	12.05	11.03	11.15	-0.64	2,156,966	11,582	11.13	11.20	1,318,224	185,724	122,791	37,400	8,774	296,400	91,657			69,255		700	109
2024-02-21	T	HUT	11.97	12.44	11.70	11.79	-1.01	1,753,747	9,088	11.78	11.80	1,069,572	125,539	125,462	82,600	6,680	114,600	36,251			130,035		11,700	5,033
2024-02-20	T	HUT	13.61	13.90	12.07	12.80	-0.81	2,587,117	12,992	12.69	12.80	1,557,638	196,554	218,442	46,900	19,603	276,800	118,271			85,609		6,300	3,065
2024-02-16	T	HUT	13.48	14.16	13.04	13.61	0.18	3,557,838	14,706	13.56	13.65	2,275,545	234,631	298,121	123,800	11,712	404,204	87,733			71,496		4,600	5,310
2024-02-15	T	HUT	14.54	14.74	13.04	13.43	-0.38	4,203,425	19,435	13.34	13.44	2,527,691	254,242	422,389	177,100	14,152	423,148	162,883			133,952		9,200	6,563
2024-02-14	T	HUT	13.00	13.84	12.75	13.81	2.24	3,769,396	18,905	13.80	13.81	2,279,279	187,364	278,994	185,300	26,993	315,600	186,417			196,343		7,900	4,630
2024-02-13	T	HUT	11.37	12.05	11.02	11.57	-0.63	2,589,662	13,523	11.57	11.59	1,622,538	216,576	149,460	155,400	11,628	277,400	37,228			80,716		6,200	100
2024-02-12	T	HUT	11.35	12.73	11.27	12.20	0.93	3,837,038	19,600	12.17	12.20	2,469,517	207,845	195,420	174,100	15,601	449,300	169,142			86,568		4,600	4,750
2024-02-09	T	HUT	10.85	11.52	10.66	11.27	1.22	2,998,082	15,146	11.19	11.28	1,746,079	151,290	304,360	136,500	10,788	397,519	119,851			59,986		7,100	5,800
2024-02-08	T	HUT	9.42	10.16	9.25	10.05	0.94	2,945,387	13,018	10.00	10.05	1,624,354	126,577	265,359	82,400	12,944	390,529	142,729			186,073		6,400	1,711
2024-02-07	T	HUT	9.11	9.25	8.52	9.11	-0.15	1,954,433	8,833	9.08	9.19	1,230,938	111,004	184,554	51,700	7,448	221,900	54,871			47,608		2,400	1,850
2024-02-06	T	HUT	9.19	9.57	9.07	9.26	-0.07	1,026,283	4,713	9.26	9.27	604,188	46,805	81,700	42,100	4,062	129,025	36,100			45,843		1,300	4,700
2024-02-05	T	HUT	9.77	9.85	9.12	9.33	-0.45	1,265,001	6,048	9.30	9.33	737,815	54,600	117,711	63,300	8,406	168,085	44,824			36,650		2,400	1,300
2024-02-02	T	HUT	9.76	10.13	9.64	9.78	-0.19	1,106,403	4,864	9.77	9.85	579,417	83,800	103,674	30,000	8,232	193,000	34,937			46,295		5,100	500
2024-02-01	T	HUT	9.95	10.36	9.62	9.97	-0.08	1,937,331	7,799	9.94	10.01	996,440	135,587	211,097	161,200	13,672	167,800	80,830			88,700		16,800	1,820
2024-01-31	T	HUT	10.13	10.67	9.88	10.05	-0.44	1,824,928	8,380	10.01	10.06	960,424	127,831	153,320	100,300	11,810	272,400	98,900			59,204		2,300	2,700
2024-01-30	T	HUT	11.14	11.20	10.16	10.49	-0.81	2,504,240	11,154	10.43	10.49	1,399,613	128,782	206,135	132,100	10,271	348,600	132,452			92,562		8,200	9,225
2024-01-29	T	HUT	11.40	12.22	10.90	11.30	-0.06	3,812,192	15,177	11.26	11.30	2,166,018	269,353	314,456	186,800	18,146	456,506	187,698			130,002		12,200	10,255