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	HUTL	16.53	16.67	16.53	16.64	0.09	49,877	190	16.60	16.70	18,141	10,100	9,450	4,500	206	3,400	2,300			1,217
2024-05-07	T	HUTL	16.56	16.61	16.51	16.55	0.03	37,457	189	16.51	16.60	14,482	7,800	10,100	600	92	1,800	19			2,448
2024-05-06	T	HUTL	16.45	16.53	16.41	16.53	0.15	107,905	133	16.43	16.57	14,893	6,300		3,400	71	82,204	301			401
2024-05-03	T	HUTL	16.30	16.40	16.30	16.38	0.06	3,847	51	16.36	16.45	2,195	300		200	50	100	100			604
2024-05-02	T	HUTL	16.23	16.33	16.20	16.32	0.07	15,612	88	16.21	16.43	7,207	1,100	3,175	1,200	171	600	1			1,637
2024-05-01	T	HUTL	16.08	16.30	16.06	16.25	0.11	18,361	85	16.18	16.34	4,929	4,200	3,100	900	25	3,900	625			427
2024-04-30	T	HUTL	16.16	16.18	16.06	16.14	-0.11	20,418	115	16.02	16.18	11,235	3,400		200	324	3,200	1,201			574
2024-04-29	T	HUTL	16.13	16.25	16.13	16.25	-0.01	22,126	77	16.14	16.25	4,912	400	5,545	600	5	10,000				590
2024-04-26	T	HUTL	16.27	16.31	16.15	16.25	-0.13	99,665	290	16.14	16.30	24,302	3,400	5,800	3,700	1,044	1,700	6,102			20,108
2024-04-25	T	HUTL	16.23	16.38	16.12	16.38	0.09	86,623	265	16.18	16.41	7,774	6,700	15,300	8,800	766	5,500	4,701			24,196
2024-04-24	T	HUTL	16.16	16.32	16.12	16.32	0.10	53,533	160	16.25	16.35	10,590	4,400	17,390	1,800	210	2,400	1,135			7,114
2024-04-23	T	HUTL	16.23	16.28	16.17	16.22	-0.02	37,470	122	16.17	16.25	19,238	3,300	4,700	2,400	319	200	802			169
2024-04-22	T	HUTL	16.08	16.24	16.08	16.21	0.11	42,257	151	16.13	16.24	16,042	4,200	7,900	1,900	35	2,300	3,501			3,584
2024-04-19	T	HUTL	15.91	16.14	15.91	16.10	0.21	36,872	140	16.06	16.15	4,900	2,300	5,600	4,700	1,096	1,100	2,700			1,324
2024-04-18	T	HUTL	15.81	15.91	15.77	15.91	0.08	97,708	231	15.83	15.91	24,001	2,800	13,480	2,000	1,005	3,800	2,354			12,116
2024-04-17	T	HUTL	15.79	15.84	15.65	15.83	0.15	58,039	197	15.73	15.88	12,904	3,500	5,800	2,800	448	1,100	1,802			5,129
2024-04-16	T	HUTL	15.71	15.71	15.59	15.68	-0.14	91,431	354	15.59	15.72	21,091	11,200	2,412	12,700	1,133	2,000	5,601			30,004
2024-04-15	T	HUTL	15.97	15.97	15.73	15.82	-0.09	83,464	260	15.74	15.86	8,771	15,000	4,467	10,700	461	600	32,800			7,399		100
2024-04-12	T	HUTL	15.99	16.03	15.83	15.91	0.03	31,637	244	15.83	15.94	9,679	4,000	1,300	9,200	199	100	4,101			1,909
2024-04-11	T	HUTL	16.05	16.05	15.81	15.88	-0.11	47,391	190	15.84	16.00	10,519	10,700	8,300	5,300	171		3,401			7,448
2024-04-10	T	HUTL	16.05	16.05	15.88	15.99	-0.15	47,293	268	15.90	16.02	17,605	4,800	7,700	6,700	260	4,400	2,600			2,220
2024-04-09	T	HUTL	16.09	16.14	16.06	16.12	0.05	22,711	143	16.09	16.17	4,626	5,300	4,000	2,100	255	1,000	2,301			2,935
2024-04-08	T	HUTL	16.04	16.09	16.00	16.06		15,337	108	16.01	16.10	2,472	5,700	898	3,200	1,142		901			290
2024-04-05	T	HUTL	16.10	16.10	15.96	16.06	-0.09	74,213	254	16.01	16.10	22,525	18,245	10,300	5,300	523	6,800	6,301			3,324
2024-04-04	T	HUTL	16.14	16.15	16.03	16.15	0.09	125,144	150	16.05	16.18	8,856	100,200	4,700	5,900	250	1,100	2,301			1,521			100
2024-04-03	T	HUTL	16.11	16.13	16.01	16.05	-0.06	55,658	252	16.00	16.10	16,333	15,100	7,500	6,200	90	1,700	3,201			3,070		700
2024-04-02	T	HUTL	16.13	16.15	16.06	16.11	-0.01	32,627	197	16.10	16.18	6,708	5,615	4,100	7,600	54	1,700	3,401			2,912		200
2024-04-01	T	HUTL	16.23	16.23	16.03	16.11	-0.11	31,727	178	16.07	16.24	7,934	7,300	5,570	5,200	240	1,000	2,501			1,211		300
2024-03-28	T	HUTL	16.10	16.23	16.05	16.22	0.18	43,172	178	16.13	16.25	11,167	16,081	1,598	9,600	349	200	1,780			1,990			40
2024-03-27	T	HUTL	15.97	16.08	15.96	16.04	0.01	42,112	194	16.01	16.13	11,171	6,900	5,401	8,000	145		3,266			5,721
2024-03-26	T	HUTL	16.02	16.05	15.99	16.03	-0.04	36,010	199	15.99	16.05	9,258	4,800	7,260	7,200	444	800	2,701			2,826
2024-03-25	T	HUTL	16.05	16.07	16.00	16.07	-0.02	35,072	151	15.99	16.11	8,110	5,400	8,123	3,700	909	1,100	3,700			3,021			50
2024-03-22	T	HUTL	16.02	16.18	16.00	16.09	0.08	33,788	159	16.00	16.11	7,559	8,200	5,600	3,400	230	2,800	2,526			2,652
2024-03-21	T	HUTL	16.08	16.12	16.00	16.01	0.03	29,457	127	16.00	16.12	3,115	7,114	3,050	1,100	359	9,000	701			3,377
2024-03-20	T	HUTL	16.03	16.05	15.95	15.98	-0.04	22,735	109	15.93	16.04	2,991	4,800	3,000	2,200	103	700	1,300			7,461
2024-03-19	T	HUTL	15.99	16.02	15.95	16.00	0.02	27,295	120	15.98	16.06	2,891	6,000	5,300	6,800	1,003	600	503			2,509
2024-03-18	T	HUTL	15.98	16.00	15.86	15.98	-0.03	48,250	138	15.91	16.00	32,494	2,900	6,069	2,200	220	2,400	2			487
2024-03-15	T	HUTL	15.86	16.01	15.86	16.01	0.09	44,139	152	15.96	16.04	8,100	7,700	11,000	4,400	311	2,500	1,601			6,441
2024-03-14	T	HUTL	16.03	16.03	15.78	15.90	-0.08	60,727	229	15.84	16.17	23,287	10,900	9,500	3,700	177	7,500	1,802			1,387		100
2024-03-13	T	HUTL	16.07	16.07	15.95	15.98	0.02	23,583	112	15.95	16.02	5,508	7,800	1,802	2,200	250	2,300	1,800			1,259
2024-03-12	T	HUTL	16.05	16.08	15.90	15.96	-0.12	64,868	253	15.91	16.00	11,263	14,700	8,900	7,400	1,260	16,300	2,524			1,436			12
2024-03-11	T	HUTL	15.94	16.09	15.94	16.09	0.01	22,158	153	16.00	16.12	3,281	10,400	500	4,300	373	500	2,052			413
2024-03-08	T	HUTL	15.98	16.08	15.95	16.08	0.09	34,846	232	16.03	16.11	9,104	6,800	3,890	5,400	213	1,900	3,301			2,421
2024-03-07	T	HUTL	16.03	16.04	15.96	15.99	0.09	36,778	153	15.95	16.04	8,116	8,400	6,900	3,100	79	100	2,647			6,323
2024-03-06	T	HUTL	15.87	15.95	15.85	15.90	0.15	17,218	101	15.82	15.90	5,439	2,036	4,502	800	114	2,800	652			621
2024-03-05	T	HUTL	15.83	15.92	15.72	15.75	-0.09	54,234	163	15.72	15.82	30,147	1,600	8,300	7,100	258	2,000	1,351			2,381
2024-03-04	T	HUTL	15.61	15.84	15.61	15.84	0.11	28,614	175	15.73	15.85	9,135	1,600	2,600	7,600	320	200	1,150			2,068
2024-03-01	T	HUTL	15.76	15.76	15.63	15.75	-0.06	44,002	245	15.65	15.78	13,960	7,200	12,550	3,800	307	2,200	2,456			1,097
2024-02-29	T	HUTL	15.69	15.83	15.69	15.80	0.06	34,278	129	15.68	15.84	11,922	3,800	6,900	6,600	219	200	2,500			1,576
2024-02-28	T	HUTL	15.76	15.76	15.70	15.74	-0.14	26,879	117	15.68	15.78	7,087	1,800	7,950	1,700	74	2,800	1,601			3,293			100
2024-02-27	T	HUTL	15.72	15.92	15.72	15.92	0.12	26,822	165	15.83	15.94	8,986	3,400	7,332	3,300	264	1,737	452			552
2024-02-26	T	HUTL	15.97	15.97	15.72	15.76	-0.23	86,451	312	15.71	15.90	36,064	10,000	13,217	6,100	426	4,500	4,781			7,060			186
2024-02-23	T	HUTL	15.87	16.00	15.87	16.00	0.13	26,404	124	15.97	16.00	5,801	5,400	4,425	3,300	112	6,100	402			419
2024-02-22	T	HUTL	15.95	15.95	15.81	15.86	-0.10	19,207	138	15.83	15.95	4,879	4,300	6,700	900	462	600	425			458
2024-02-21	T	HUTL	15.77	15.99	15.77	15.99	0.18	23,105	100	15.92	16.02	7,274	2,000	9,750	1,000	147	2,000	201			126
2024-02-20	T	HUTL	15.85	15.87	15.77	15.81		44,250	263	15.76	15.85	13,221	6,358	4,760	8,900	33	5,800	4,166			411
2024-02-16	T	HUTL	15.63	15.81	15.63	15.81	0.12	33,860	189	15.75	15.85	12,380	4,200	4,800	5,200	217	4,900	1,001			733
2024-02-15	T	HUTL	15.71	15.78	15.64	15.69	0.10	42,523	114	15.61	15.80	8,226	23,227	9,000	400	572	100	1			390
2024-02-14	T	HUTL	15.58	15.60	15.49	15.57	0.01	36,367	154	15.49	15.70	19,454	6,000	3,300	4,800	384	1,000	600			167
2024-02-13	T	HUTL	15.62	15.62	15.43	15.56	-0.19	38,956	332	15.46	15.65	10,518	6,100	5,177	9,000	241	1,300	5,704			393
2024-02-12	T	HUTL	15.63	15.75	15.59	15.75	0.17	30,406	240	15.64	15.82	5,205	9,400	3,973	7,200	406	1,100	2,001			770