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
2024-05-16	T	HUV	8.22	8.25	8.15	8.17	-0.01	183,578	466	8.17	8.21	86,041	22,200		19,900	590	53,000				1,190
2024-05-15	T	HUV	8.35	8.41	8.18	8.20	-0.33	252,235	680	8.18	8.21	139,268	37,640		26,200	1,009	45,200	200			1,191
2024-05-14	T	HUV	8.68	8.70	8.46	8.53	-0.16	126,135	412	8.49	8.54	73,322	13,800		8,200	323	27,200	1,300			836
2024-05-13	T	HUV	8.53	8.70	8.52	8.69	0.08	92,955	307	8.64	8.70	48,366	12,300		5,100	613	24,900				689
2024-05-10	T	HUV	8.68	8.69	8.56	8.61	-0.08	106,132	384	8.55	8.62	55,597	12,100		16,500	338	18,750	1			1,343
2024-05-09	T	HUV	8.72	8.78	8.66	8.69	-0.06	60,559	251	8.66	8.70	31,587	8,200		6,200	243	11,700	900			803
2024-05-08	T	HUV	8.78	8.82	8.70	8.75	-0.06	144,280	373	8.70	8.76	77,801	8,600		16,500	394	38,000	902			1,255
2024-05-07	T	HUV	8.80	8.86	8.78	8.82	-0.03	59,435	244	8.78	8.82	27,609	6,660		14,900	252	8,600	1			740
2024-05-06	T	HUV	8.94	8.94	8.85	8.86	-0.22	124,189	395	8.83	8.86	62,772	7,370		19,800	301	31,700	1			1,147
2024-05-03	T	HUV	9.10	9.24	9.04	9.08	-0.33	234,943	637	9.03	9.10	147,985	15,530		31,200	684	34,000	2,176			2,117
2024-05-02	T	HUV	9.44	9.75	9.35	9.42	-0.27	163,997	453	9.36	9.44	97,638	13,450		15,600	453	30,600	4,100			1,161
2024-05-01	T	HUV	9.74	9.82	9.28	9.69	0.09	186,102	510	9.62	9.70	124,261	9,800		16,900	334	26,500	4,500			2,905
2024-04-30	T	HUV	9.43	9.67	9.28	9.67	0.28	106,124	369	9.57	9.66	65,523	6,250		16,900	543	6,400	5,401			3,473
2024-04-29	T	HUV	9.44	9.55	9.30	9.39	-0.11	69,002	317	9.36	9.40	28,556	6,000		9,300	365	18,000	601			3,571
2024-04-26	T	HUV	9.60	9.64	9.46	9.50	-0.32	151,426	496	9.50	9.51	62,066	24,500		21,600	600	39,900	502			640
2024-04-25	T	HUV	10.17	10.30	9.77	9.86	0.23	192,773	613	9.81	9.82	117,485	18,800		21,100	723	28,800	1,601			2,922
2024-04-24	T	HUV	9.68	9.88	9.63	9.63	-0.10	76,934	324	9.61	9.66	46,422	3,900		7,800	51	7,700	7,400			2,390
2024-04-23	T	HUV	9.91	9.96	9.68	9.73	-0.41	295,400	598	9.70	9.75	143,559	20,900		75,600	321	34,800	16,900			1,970
2024-04-22	T	HUV	10.52	10.55	10.01	10.14	-0.81	209,975	604	10.08	10.14	152,739	16,750		13,000	489	23,300	101			1,662
2024-04-19	T	HUV	10.71	11.12	10.51	10.96	0.28	177,496	554	10.92	10.97	94,262	18,102		27,700	544	25,200	7,201			2,727
2024-04-18	T	HUV	10.48	10.79	10.34	10.68	0.07	223,712	496	10.65	10.70	146,016	14,000		20,300	306	34,300	6,501			1,538
2024-04-17	T	HUV	10.65	11.05	10.42	10.61	-0.10	224,988	694	10.59	10.65	102,106	27,423		37,300	460	44,700	8,951			2,270
2024-04-16	T	HUV	10.99	11.09	10.50	10.71	-0.29	260,077	835	10.67	10.71	105,589	18,500	18,100	35,700	802	69,100	7,102			2,476
2024-04-15	T	HUV	10.30	11.11	10.05	11.00	0.53	335,518	972	10.97	11.06	192,758	27,950	11,603	34,000	690	49,000	12,601			4,776
2024-04-12	T	HUV	10.09	10.96	10.03	10.47	0.79	557,552	1,549	10.46	10.52	305,366	77,303	30,420	49,600	870	75,900	6,402			7,260
2024-04-11	T	HUV	9.88	10.22	9.59	9.68	-0.13	201,150	511	9.60	9.74	123,174	24,600	5,200	9,200	618	35,000	1,300			617
2024-04-10	T	HUV	9.92	10.17	9.78	9.81	0.15	242,820	682	9.79	9.85	144,820	22,000	2,500	29,900	745	25,100	11,800			3,459
2024-04-09	T	HUV	9.60	10.07	9.60	9.66	-0.08	194,953	448	9.64	9.68	89,872	36,600	1,345	21,000	364	39,700	3,700			1,231
2024-04-08	T	HUV	9.93	9.98	9.64	9.74	-0.33	103,425	380	9.68	9.74	54,895	14,600	6,300	10,900	162	14,300	701			366
2024-04-05	T	HUV	10.05	10.23	9.77	10.07	0.14	266,681	714	10.06	10.12	133,464	39,180	14,930	33,400	677	40,400	1,951			814
2024-04-04	T	HUV	9.33	10.20	9.25	9.93	0.46	293,448	825	9.93	9.97	166,396	30,370	13,680	18,700	457	56,800	3,600			1,487
2024-04-03	T	HUV	9.67	9.73	9.37	9.47	-0.06	126,381	343	9.45	9.50	84,692	14,400	2,600	7,900	371	14,400	801			631
2024-04-02	T	HUV	9.60	9.88	9.52	9.52	0.26	317,389	844	9.50	9.57	204,413	47,000	3,900	26,100	629	32,900	1,000			613
2024-04-01	T	HUV	9.20	9.45	9.17	9.26	0.04	63,733	258	9.27	9.32	27,670	11,434	800	3,300	230	16,900	2,001			643
2024-03-28	T	HUV	9.05	9.22	9.04	9.22	0.17	78,242	297	9.20	9.24	40,251	16,400	1,600	5,200	410	12,300	601			751
2024-03-27	T	HUV	9.12	9.25	9.05	9.05	-0.17	76,347	284	9.05	9.09	35,431	9,600	2,600	3,100	258	23,600	301			846
2024-03-26	T	HUV	9.15	9.22	9.07	9.19	-0.07	277,337	433	9.19	9.24	213,347	11,100	14,873	13,900	300	20,000	1,601			1,427
2024-03-25	T	HUV	9.31	9.33	9.17	9.26	-0.02	115,433	371	9.25	9.28	67,299	17,600	6,800	5,200	149	16,700	601			466
2024-03-22	T	HUV	9.31	9.37	9.16	9.28	-0.01	269,564	483	9.27	9.32	213,150	15,400	10,800	4,700	378	22,600				1,019
2024-03-21	T	HUV	9.20	9.40	9.20	9.29	-0.08	229,157	526	9.27	9.30	166,754	13,800	6,500	15,000	538	23,200	802			1,232
2024-03-20	T	HUV	9.54	9.59	9.32	9.37	-0.22	219,842	675	9.32	9.36	141,769	19,200	8,100	20,700	300	26,200	402			1,503
2024-03-19	T	HUV	9.85	9.86	9.55	9.59	-0.24	213,395	540	9.57	9.58	148,141	15,300	9,500	11,300	191	25,900	501			1,512
2024-03-18	T	HUV	9.93	9.93	9.73	9.84	-0.23	85,624	347	9.79	9.84	50,934	10,900	2,200	7,000	317	10,600	301			2,115
2024-03-15	T	HUV	10.02	10.42	9.93	10.03	0.16	253,231	584	10.01	10.07	163,501	24,100	12,200	19,400	86	29,900	2,002			1,018
2024-03-14	T	HUV	9.58	10.23	9.50	9.87	0.22	335,012	769	9.85	9.89	211,686	36,000	13,900	22,600	136	44,400	4,100			884
2024-03-13	T	HUV	9.61	9.70	9.58	9.63	-0.01	79,547	296	9.59	9.63	46,676	12,200	5,375	5,800	368	8,100				635
2024-03-12	T	HUV	9.94	10.05	9.63	9.64	-0.55	244,040	608	9.63	9.66	175,268	22,200		10,000	502	30,600	2,102			1,460
2024-03-11	T	HUV	10.40	10.52	10.08	10.19	-0.06	141,468	449	10.11	10.18	88,473	25,950		11,800	401	13,000	600			686
2024-03-08	T	HUV	9.89	10.63	9.80	10.25	0.24	322,830	871	10.24	10.29	178,896	48,900	21,073	22,200	720	41,900	6,276			1,484
2024-03-07	T	HUV	9.81	10.10	9.81	10.01	-0.05	121,142	293	9.98	10.03	61,808	15,000	13,111	4,500	299	24,260	600			876
2024-03-06	T	HUV	9.76	10.13	9.67	10.06	0.02	108,239	366	9.99	10.07	51,980	16,700	13,600	13,300	197	10,100	861			837
2024-03-05	T	HUV	9.70	10.29	9.70	10.01	0.38	321,514	780	9.99	10.06	167,024	57,500	12,400	24,100	734	57,650	151			844
2024-03-04	T	HUV	9.62	9.68	9.57	9.63		91,310	270	9.61	9.66	41,314	15,600	3,800	2,800	359	26,300	1			497
2024-03-01	T	HUV	9.55	9.70	9.48	9.66	0.03	294,240	499	9.60	9.66	203,785	32,100	9,100	11,200	250	35,400	800			845
2024-02-29	T	HUV	9.61	9.84	9.55	9.63	-0.15	53,801	208	9.58	9.67	29,285	4,400	4,800	6,800	184	6,300	901			651
2024-02-28	T	HUV	9.69	9.82	9.65	9.78	0.18	69,467	302	9.72	9.79	32,372	9,400	4,400	13,100	215	8,500				739
2024-02-27	T	HUV	9.71	9.72	9.58	9.58	-0.23	131,041	479	9.58	9.61	80,028	13,500	6,900	17,000	122	10,900	601			1,100
2024-02-26	T	HUV	9.84	9.84	9.74	9.81	-0.11	85,154	298	9.77	9.82	44,984	11,925	4,875	7,800	240	14,300				586
2024-02-23	T	HUV	10.07	10.15	9.88	9.92	-0.34	143,491	391	9.87	9.92	98,676	7,400	7,020	13,500	524	13,216	1,700			634
2024-02-22	T	HUV	10.25	10.26	9.93	10.26	-0.25	202,250	450	10.23	10.29	147,949	14,200	2,450	11,700	746	19,500	3,801			1,108
2024-02-21	T	HUV	10.64	10.71	10.43	10.51	-0.07	138,967	416	10.44	10.54	69,247	24,800	3,200	20,500	233	13,500	6,701			478
2024-02-20	T	HUV	10.33	10.80	10.33	10.58	0.33	170,827	509	10.56	10.61	90,145	28,600	4,500	19,700	407	22,900	2,301			960