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
2024-05-03	T	HWX	7.36	7.47	7.30	7.37	-0.01	913,780	4,413	7.37	7.41	561,901	118,471	65,943	14,391	3,523	77,700	16,901			34,880		1,900
2024-05-02	T	HWX	7.36	7.48	7.35	7.38		1,807,667	5,373	7.36	7.40	1,101,381	364,900	33,822	20,700	4,645	178,469	10,002			71,166		4,000
2024-05-01	T	HWX	7.46	7.50	7.25	7.38	-0.10	1,727,252	5,385	7.35	7.43	1,131,431	216,251	61,751	20,015	12,190	140,338	22,101			89,356		7,500	300
2024-04-30	T	HWX	7.83	7.83	7.48	7.48	-0.37	941,751	4,042	7.47	7.64	610,316	89,350	38,165	11,414	9,364	125,300	24,800			23,167		2,900
2024-04-29	T	HWX	7.86	7.865	7.72	7.85	0.03	481,913	1,844	7.79	7.85	333,829	27,502	13,700	4,986	2,430	45,500	13,151			34,840		1,700
2024-04-26	T	HWX	7.79	7.84	7.73	7.82	0.03	440,486	2,331	7.75	7.83	269,905	34,910	22,992	29,049	2,911	54,400	11,902			10,182		100
2024-04-25	T	HWX	7.71	7.825	7.67	7.79	0.04	1,220,126	4,125	7.77	7.80	402,083	562,070	37,708	20,804	10,611	124,200	23,400			20,289		1,000
2024-04-24	T	HWX	7.76	7.895	7.69	7.75	-0.07	965,357	3,533	7.72	7.81	450,043	105,383	77,777	17,460	16,369	206,700	73,200			8,582		5,400
2024-04-23	T	HWX	7.63	7.83	7.51	7.82	0.15	754,904	4,378	7.75	7.86	321,306	105,100	27,152	19,614	19,056	165,933	26,100			50,795		4,700
2024-04-22	T	HWX	7.67	7.77	7.62	7.67	-0.04	730,068	4,089	7.61	7.72	361,927	98,277	36,490	24,604	12,410	84,402	62,938			40,246		2,600
2024-04-19	T	HWX	7.84	7.89	7.70	7.71	-0.10	1,305,244	5,019	7.69	7.82	760,366	109,485	37,588	27,987	10,704	160,610	71,002			109,544		1,800
2024-04-18	T	HWX	7.93	7.95	7.79	7.81	-0.06	520,024	2,769	7.81	7.87	310,391	41,167	13,600	13,284	1,420	48,300	47,401			30,930		500	59
2024-04-17	T	HWX	7.93	8.09	7.82	7.87	-0.06	702,399	3,502	7.86	7.92	384,898	70,704	40,250	10,756	5,615	100,700	16,201			42,702		400
2024-04-16	T	HWX	7.92	7.99	7.84	7.93		1,500,647	5,906	7.90	7.98	805,048	293,398	74,644	34,543	6,100	202,075	19,364			42,287		2,600	100
2024-04-15	T	HWX	8.09	8.16	7.88	7.93	-0.20	1,519,775	5,759	7.88	7.95	668,317	330,530	83,809	39,429	3,892	232,900	21,701			91,341		4,300	800
2024-04-12	T	HWX	8.21	8.38	8.08	8.13		1,650,816	5,818	8.08	8.17	774,344	379,661	54,970	66,106	10,284	170,650	41,501			104,914		1,200	600
2024-04-11	T	HWX	8.34	8.35	8.09	8.13	-0.21	1,697,254	6,420	8.08	8.24	942,856	149,731	65,140	82,130	3,426	295,792	26,441			95,106		2,500	300
2024-04-10	T	HWX	8.31	8.45	8.31	8.34	-0.01	1,142,598	3,217	8.31	8.39	762,419	155,925	30,448	27,221	5,653	71,500	16,001			48,625		1,600	300
2024-04-09	T	HWX	8.49	8.51	8.31	8.35	-0.12	1,193,983	4,004	8.32	8.37	405,630	366,211	44,118	34,090	4,151	164,910	16,200			100,592		6,900	800
2024-04-08	T	HWX	8.50	8.54	8.29	8.47		3,046,108	5,961	8.43	8.51	1,146,373	1,010,390	94,937	70,577	22,558	153,300	170,304			215,049		5,600	1,600
2024-04-05	T	HWX	8.45	8.58	8.37	8.47	0.12	2,132,833	5,678	8.45	8.48	1,097,478	466,120	106,183	78,725	9,922	179,000	33,876			116,641		6,100	517
2024-04-04	T	HWX	8.25	8.44	8.245	8.35	0.08	4,128,346	10,819	8.28	8.40	1,636,664	610,184	136,110	106,437	28,505	518,600	673,601			377,206		10,400	2,100
2024-04-03	T	HWX	8.00	8.30	7.95	8.27	0.32	2,675,017	4,641	8.22	8.29	1,877,778	143,272	74,807	64,503	6,595	114,378	13,080		200,000	91,860		6,200	2,500
2024-04-02	T	HWX	7.79	7.98	7.77	7.95	0.20	2,992,415	4,885	7.86	7.98	2,209,929	376,295	66,870	95,300	18,354	133,900	30,101			35,247		6,700	3,049
2024-04-01	T	HWX	7.74	7.76	7.60	7.75	0.08	1,562,878	2,659	7.72	7.75	1,276,398	76,900	74,964	10,868	6,634	74,000	13,901			18,044		1,700
2024-03-28	T	HWX	7.75	7.77	7.66	7.67	-0.06	1,108,398	2,870	7.65	7.72	797,890	117,965	33,301	10,000	3,833	102,500	8,502			23,434		3,100	400
2024-03-27	T	HWX	7.61	7.73	7.57	7.73	-0.01	1,143,252	3,750	7.70	7.74	658,337	67,135	29,421	76,300	4,184	124,930	18,102			94,636		1,500
2024-03-26	T	HWX	7.75	7.89	7.67	7.74	0.03	5,992,992	6,830	7.71	7.74	1,689,660	1,408,368	84,914	70,805	14,438	279,972	37,100		74,600	1,516,599		9,200	600
2024-03-25	T	HWX	7.77	7.82	7.70	7.71	-0.03	1,426,168	3,963	7.68	7.76	631,809	354,532	70,979	53,000	11,860	148,800	79,562			47,171		6,800	5,173
2024-03-22	T	HWX	7.67	7.75	7.58	7.74	0.07	2,572,614	4,611	7.72	7.75	924,451	150,800	82,096	28,557	13,114	147,800	1,064,765		38,000	97,805		2,600
2024-03-21	T	HWX	7.69	7.70	7.57	7.67	0.05	1,029,657	3,736	7.63	7.70	475,910	203,908	55,259	21,300	2,058	110,500	9,500			101,851		3,100	1,400
2024-03-20	T	HWX	7.60	7.70	7.56	7.62	-0.04	2,311,679	4,973	7.57	7.64	830,386	110,244	57,241	42,805	3,388	592,900	611,201			19,637		1,200	500
2024-03-19	T	HWX	7.48	7.66	7.42	7.66	0.18	1,763,800	6,175	7.60	7.69	925,921	154,792	81,785	56,980	7,957	181,300	32,001			209,523		2,500	1,100
2024-03-18	T	HWX	7.31	7.53	7.29	7.48	0.17	2,837,458	5,477	7.41	7.49	1,153,841	138,300	68,640	41,650	8,076	160,847	475,949			640,246		6,100	700
2024-03-15	T	HWX	7.30	7.36	7.24	7.31	0.01	1,263,509	3,796	7.26	7.33	582,789	266,390	39,743	47,100	8,018	100,800	16,702			142,300		7,600
2024-03-14	T	HWX	7.17	7.38	7.16	7.30	0.15	2,226,682	6,347	7.27	7.35	871,704	541,280	92,241	45,456	18,434	433,600	35,101			113,583		6,500	1,550
2024-03-13	T	HWX	7.09	7.19	7.08	7.15	0.11	991,916	3,273	7.10	7.15	676,585	58,179	27,207	11,568	5,567	71,000	8,300			54,308		2,900	500
2024-03-12	T	HWX	7.08	7.09	6.98	7.04	-0.02	420,952	2,198	7.02	7.08	235,446	43,960	28,414	13,169	4,174	37,400	10,303			30,177		1,700	100
2024-03-11	T	HWX	6.98	7.08	6.93	7.06	0.06	1,327,962	5,443	7.00	7.07	775,922	115,794	40,117	27,325	12,747	145,100	34,206			118,537		1,700	200
2024-03-08	T	HWX	7.16	7.28	6.96	7.00	-0.07	2,109,337	7,388	6.97	7.01	1,233,064	252,604	104,167	42,015	21,802	294,600	28,101			78,087		10,200	1,800
2024-03-07	T	HWX	7.10	7.14	7.04	7.07	-0.03	1,517,926	5,463	7.05	7.11	630,708	270,774	60,500	52,328	15,762	313,900	50,800			85,780		11,400	1,340
2024-03-06	T	HWX	7.12	7.18	7.03	7.10	0.06	2,336,011	5,860	7.05	7.14	1,438,919	333,957	67,642	42,819	14,373	216,714	32,301			140,181		9,100	1,900
2024-03-05	T	HWX	6.99	7.13	6.94	7.04	0.09	2,548,175	7,001	7.02	7.09	1,475,249	366,736	133,403	45,900	19,210	320,500	66,054			85,330		9,700	700
2024-03-04	T	HWX	6.94	7.02	6.92	6.95	0.02	1,723,561	5,562	6.95	7.00	954,679	209,302	75,124	44,200	11,538	224,471	42,596			112,796		400	600
2024-03-01	T	HWX	6.90	6.97	6.85	6.93	0.10	1,549,490	3,279	6.91	6.95	614,820	135,767	30,976	29,930	9,660	148,107	36,201		460,000	55,539		1,300
2024-02-29	T	HWX	6.97	7.015	6.82	6.83	-0.11	2,344,555	4,151	6.83	6.95	1,218,419	160,888	33,805	16,338	10,935	150,500	719,601			24,368		2,800
2024-02-28	T	HWX	7.00	7.04	6.90	6.94	-0.04	1,035,728	3,956	6.93	6.97	481,261	141,000	34,321	16,800	12,782	130,433	171,401			27,735		3,200
2024-02-27	T	HWX	6.71	7.00	6.69	6.98	0.31	3,498,122	7,174	6.94	7.00	1,442,231	551,317	109,828	28,201	17,018	271,500	871,001			156,293		7,400	1,200
2024-02-26	T	HWX	6.53	6.70	6.49	6.67	0.12	503,953	2,221	6.59	6.70	263,361	97,238	31,925	8,550	4,190	68,500	9,701			10,456		300
2024-02-23	T	HWX	6.60	6.60	6.48	6.55	-0.09	606,224	2,894	6.51	6.57	352,314	115,495	37,300	14,503	4,193	47,600	12,201			14,646		500
2024-02-22	T	HWX	6.54	6.69	6.53	6.64	0.06	1,750,564	5,920	6.62	6.66	884,190	175,957	96,527	23,503	12,676	207,630	243,500			63,104		2,900
2024-02-21	T	HWX	6.50	6.64	6.50	6.58	0.08	1,121,583	4,018	6.53	6.62	772,897	85,300	82,115	7,941	8,872	115,625	20,002			16,458
2024-02-20	T	HWX	6.45	6.57	6.43	6.50	-0.01	1,454,185	3,650	6.47	6.55	800,450	78,167	70,351	187,170	6,462	118,900	11,701			109,646		100
2024-02-16	T	HWX	6.50	6.52	6.43	6.51	0.03	1,474,882	4,352	6.43	6.53	927,356	173,982	63,957	15,002	20,436	162,900	15,601			73,084		4,000
2024-02-15	T	HWX	6.34	6.49	6.33	6.48	0.14	1,004,166	3,272	6.44	6.48	601,750	104,200	60,855	11,897	3,568	124,200	27,300			56,318		3,300
2024-02-14	T	HWX	6.26	6.36	6.20	6.34	0.13	1,193,415	3,916	6.30	6.37	600,264	194,096	51,249	10,976	5,223	165,653	16,100			126,820		100
2024-02-13	T	HWX	6.28	6.32	6.13	6.21	-0.08	1,168,858	3,278	6.19	6.23	495,850	214,660	69,729	14,221	6,257	121,600	21,300			174,012		2,100
2024-02-12	T	HWX	6.30	6.34	6.24	6.29	0.03	1,030,311	3,126	6.25	6.30	640,422	95,537	44,388	9,160	7,799	100,500	15,301			73,321		4,000
2024-02-09	T	HWX	6.32	6.38	6.23	6.26	-0.03	941,979	3,412	6.25	6.28	375,150	292,200	54,795	18,049	4,150	126,900	11,001			44,340		8,800
2024-02-08	T	HWX	6.25	6.35	6.25	6.29	0.03	530,354	2,343	6.25	6.34	307,543	51,688	33,992	12,030	818	61,300	6,901			50,108		2,500	700
2024-02-07	T	HWX	6.31	6.34	6.23	6.26	-0.03	905,730	2,289	6.21	6.26	223,981	61,839	28,389	10,740	1,502	87,200	165,011			321,483		2,300	400
2024-02-06	T	HWX	6.07	6.335	6.07	6.29	0.21	3,254,532	6,120	6.27	6.34	1,323,712	528,953	95,215	26,398	17,112	261,359	455,106			488,658		5,600	1,200