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
2024-04-24	T	HWO	1.35	1.35	1.30	1.31	-0.03	137,539	93	1.29	1.35	100,519	5,048	1,000		90	7,400	22,800			411
2024-04-23	T	HWO	1.23	1.34	1.22	1.34	0.08	106,588	116	1.31	1.35	44,836	11,400	30,050				19,500			1
2024-04-22	T	HWO	1.24	1.26	1.23	1.26	0.02	12,713	25	1.23	1.28	7,410		300				4,501			300
2024-04-19	T	HWO	1.24	1.25	1.23	1.24	-0.02	5,708	23	1.23	1.28	3,503		200				1,701			204
2024-04-18	T	HWO	1.23	1.26	1.22	1.26	0.01	31,623	15	1.25	1.28	18,400		6,100				1			2,101
2024-04-17	T	HWO	1.31	1.32	1.25	1.28	-0.03	39,395	47	1.25	1.32	22,808	3,900	4,000		84	900	4,300			502
2024-04-16	T	HWO	1.29	1.32	1.29	1.32	0.06	18,691	34	1.25	1.33	5,089	700	400			2,400	10,100			1
2024-04-15	T	HWO	1.23	1.35	1.23	1.26	0.03	239,130	199	1.25	1.32	138,966	20,800	54,600		70	1,200	16,600			5,986
2024-04-12	T	HWO	1.25	1.25	1.22	1.25	0.03	79,719	44	1.20	1.25	64,100		8,500				7,000			59
2024-04-11	T	HWO	1.22	1.22	1.20	1.22	0.02	17,996	21	1.20	1.22	12,186	3,000	10				2,700			91
2024-04-10	T	HWO	1.20	1.25	1.19	1.19	-0.01	109,341	66	1.19	1.22	84,150	1,800	17,000		105	500	5,700			66
2024-04-09	T	HWO	1.25	1.25	1.18	1.19	-0.05	448,337	103	1.18	1.23	406,786	1,400	25,510		312	8,600	4,900			612
2024-04-08	T	HWO	1.14	1.24	1.12	1.24	0.16	263,072	212	1.20	1.24	178,215	8,900	32,420		167	7,200	31,500			2,427
2024-04-05	T	HWO	1.11	1.12	1.03	1.08	-0.01	42,648	91	1.04	1.09	32,985	1,100	1,800	900		1,900	3,500			201
2024-04-04	T	HWO	1.10	1.10	1.06	1.07	-0.02	10,265	70	1.07	1.11	4,440	100	1,700			300	2,801			634
2024-04-03	T	HWO	1.11	1.11	1.06	1.09	-0.02	15,739	32	1.09	1.10	4,500	2,500					8,700			31
2024-04-02	T	HWO	1.10	1.12	1.05	1.08	-0.01	27,150	53	1.06	1.11	13,700	100				900	10,200			2,150
2024-04-01	T	HWO	1.06	1.12	1.05	1.06	-0.05	41,214	68	1.06	1.11	13,304		3,700			600	22,500			945
2024-03-28	T	HWO	1.10	1.12	1.05	1.10	0.01	42,463	42	1.10	1.12	29,379	400	6,000			400	6,200			2
2024-03-27	T	HWO	1.07	1.10	1.07	1.09		11,865	18	1.09	1.10	2,840				1		8,900			124
2024-03-26	T	HWO	1.11	1.11	1.09	1.11	0.01	10,442	21	1.07	1.12	5,500		4,600				300			21
2024-03-25	T	HWO	1.10	1.11	1.09	1.11	0.01	17,053	39	1.07	1.12	7,642						4,600			306
2024-03-22	T	HWO	1.06	1.10	1.06	1.10		22,321	25	1.08	1.11	8,020	3,500	5,700				5,100			1
2024-03-21	T	HWO	1.08	1.11	1.08	1.10	0.02	14,946	33	1.06	1.11	8,467	1,600	800			900	3,100			79
2024-03-20	T	HWO	1.06	1.10	1.06	1.08	-0.02	15,459	25	1.06	1.10	10,498		1,900				3,000			61
2024-03-19	T	HWO	1.06	1.10	1.06	1.10	0.04	28,943	43	1.05	1.11	9,255		10,700		80	100	8,701			78
2024-03-18	T	HWO	1.07	1.07	1.06	1.07		8,311	13	1.06	1.10	3,000	4,300					1,001
2024-03-15	T	HWO	1.08	1.08	1.07	1.07	-0.01	5,310	8	1.07	1.10	5,300									6
2024-03-14	T	HWO	1.09	1.09	1.07	1.08	-0.01	19,701	14	1.08	1.10	16,500						3,100			1
2024-03-13	T	HWO	1.08	1.14	1.08	1.09	0.02	18,125	48	1.09	1.11	12,884		500		88	1,900	2,700			1
2024-03-12	T	HWO	1.09	1.09	1.07	1.07	-0.01	4,325	20	1.07	1.10	2,600				20		1,701			1
2024-03-11	T	HWO	1.09	1.09	1.06	1.06	-0.01	8,661	15	1.06	1.09	900	400					7,300			50
2024-03-08	T	HWO	1.09	1.10	1.07	1.07	0.01	15,572	18	1.06	1.10	9,720				50		5,800			1
2024-03-07	T	HWO	1.06	1.09	1.06	1.09	0.04	18,121	21	1.05	1.09	2,800	3,100	7,100				5,100			16
2024-03-06	T	HWO	1.09	1.09	1.05	1.05	-0.02	6,572	13	1.05	1.09	2,300	800	100				3,300			70
2024-03-05	T	HWO	1.08	1.09	1.06	1.06	-0.02	35,847	40	1.06	1.09	24,680	100	1,100		11		9,800			156
2024-03-04	T	HWO	1.08	1.10	1.08	1.10		12,165	12	1.08	1.10	5,300		5,000				1,800			21
2024-03-01	T	HWO	1.09	1.10	1.08	1.10		8,924	24	1.08	1.10	2,200		3,900				2,701			26
2024-02-29	T	HWO	1.08	1.10	1.06	1.10	0.02	15,414	16	1.09	1.10	13,300					100	2,001			6
2024-02-28	T	HWO	1.07	1.10	1.07	1.08	-0.01	2,236	9	1.06	1.10	1,700						300			206
2024-02-27	T	HWO	1.05	1.10	1.05	1.09	-0.01	15,241	26	1.06	1.10	11,700						3,300			113
2024-02-26	T	HWO	1.04	1.10	1.04	1.10	0.05	27,191	36	1.05	1.10	21,450		1,300				4,200			241
2024-02-23	T	HWO	1.07	1.07	1.05	1.05		1,202	6	1.05	1.08	1,100	100
2024-02-22	T	HWO	1.07	1.10	1.04	1.05	-0.01	17,801	31	1.05	1.10	17,100	300			75	100	200			25
2024-02-21	T	HWO	1.06	1.10	1.06	1.10	0.01	4,726	8	1.05	1.10	600	100					300			3,725
2024-02-20	T	HWO	1.07	1.09	1.06	1.09		16,619	33	1.05	1.09	8,400	1,500					6,600			96
2024-02-16	T	HWO	1.06	1.10	1.05	1.10	0.04	5,812	18	1.07	1.10	4,400		400				400			512
2024-02-15	T	HWO	1.10	1.10	1.05	1.06	-0.03	13,041	32	1.06	1.10	8,100		1,600		2,065		1,201			73
2024-02-14	T	HWO	1.09	1.09	1.05	1.09	0.02	15,370	23	1.06	1.12	7,100	2,000	4,400				1,800			4
2024-02-13	T	HWO	1.09	1.09	1.07	1.07	-0.02	15,793	10	1.08	1.12	15,000						700
2024-02-12	T	HWO	1.09	1.11	1.09	1.09	-0.02	10,655	12	1.09	1.12	500		6,000		50		4,100			4
2024-02-09	T	HWO	1.11	1.12	1.11	1.11	-0.01	4,778	13	1.11	1.12	3,200	500			300		600					100
2024-02-08	T	HWO	1.12	1.13	1.12	1.12	-0.01	9,950	16	1.09	1.14	9,375	500								6
2024-02-07	T	HWO	1.09	1.13	1.09	1.13	0.03	6,469	20	1.12	1.14	6,202									89
2024-02-06	T	HWO	1.10	1.10	1.07	1.10	0.02	23,307	30	1.10	1.12	14,000	1,500	6,200				1,400			94		100
2024-02-05	T	HWO	1.01	1.12	1.01	1.12	0.02	48,978	88	1.04	1.13	32,350	4,800	100			9,600	1,800			84		100
2024-02-02	T	HWO	1.08	1.13	1.04	1.10		39,411	52	1.05	1.13	23,260	2,400	2,500	2,000			6,400			2,700
2024-02-01	T	HWO	1.10	1.10	1.10	1.10		4,533	8	1.08	1.14	4,500									33
2024-01-31	T	HWO	1.11	1.12	1.08	1.08	-0.03	11,491	15	1.08	1.14	11,300						100			51
2024-01-30	T	HWO	1.11	1.12	1.11	1.11	-0.03	6,308	10	1.11	1.14	4,250				47		2,000			2
2024-01-29	T	HWO	1.11	1.14	1.10	1.14	0.06	25,113	34	1.11	1.14	15,176	800				300	8,700			26
2024-01-26	T	HWO	1.10	1.11	1.07	1.08		9,903	14	1.08	1.11	7,001	100					2,801			1
2024-01-25	T	HWO	1.08	1.12	1.08	1.12	0.05	3,453	9	1.07	1.12	3,000						300			122