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	HXQ	69.50	70.00	69.48	69.86	1.44	46,539	510	69.90	69.97	5,322	4,710	8,904	4,900	997	6,000	8,065			3,415
2024-05-02	T	HXQ	68.44	68.61	67.82	68.51	0.45	32,249	463	68.44	68.74	9,958	3,514	2,134	2,100	1,076	3,100	4,727			3,068
2024-05-01	T	HXQ	68.61	69.13	67.94	68.06	-0.55	31,387	380	67.77	68.26	6,963	2,705	5,469	4,200	621	4,800	2,565			2,197
2024-04-30	T	HXQ	69.47	69.72	68.60	68.63	-0.77	46,138	605	68.29	68.92	13,155	3,802	6,401	5,900	447	7,200	2,378			3,599
2024-04-29	T	HXQ	69.34	69.51	69.06	69.39	0.22	62,943	587	69.31	69.46	22,410	7,607	2,261	2,800	866	11,800	9,601			2,863
2024-04-26	T	HXQ	68.58	69.38	68.52	69.16	1.15	29,616	400	69.04	69.20	5,398	6,003	3,110	2,700	976	4,600	2,642			2,628
2024-04-25	T	HXQ	67.49	68.13	67.35	68.05	-0.54	63,608	787	68.01	68.12	12,873	6,519	9,800	2,000	1,482	10,600	12,471			4,083
2024-04-24	T	HXQ	68.86	69.08	68.39	68.61	0.45	43,651	427	68.32	68.86	13,855	2,612	9,300	3,300	825	4,000	4,152			2,335
2024-04-23	T	HXQ	67.67	68.31	67.66	68.14	0.82	34,043	511	67.83	68.30	11,512	3,601	2,200	800	926	3,100	5,215			3,665
2024-04-22	T	HXQ	67.26	67.64	66.72	67.36	0.45	57,965	741	67.05	67.56	20,845	5,932	2,575	800	872	7,100	6,810			4,614
2024-04-19	T	HXQ	68.13	68.13	66.71	66.88	-1.52	89,408	1,413	66.74	67.23	38,078	7,322	9,664	2,400	1,782	11,100	3,240			6,879
2024-04-18	T	HXQ	68.82	69.03	68.35	68.40	-0.42	51,545	742	68.35	68.70	24,855	4,576	3,476	2,900	913	6,000	4,003			2,302
2024-04-17	T	HXQ	70.12	70.12	68.80	68.82	-1.22	60,203	901	68.70	68.92	18,521	5,804	5,262	4,500	749	6,600	7,297			4,663
2024-04-16	T	HXQ	69.86	70.22	69.82	70.04	0.31	39,915	537	69.82	70.18	7,631	6,300	4,329	3,500	1,113	5,800	3,251			5,406
2024-04-15	T	HXQ	71.29	71.29	69.64	69.73	-1.11	64,071	919	69.70	69.81	19,369	5,800	12,620	2,200	1,328	8,760	3,770			4,016
2024-04-12	T	HXQ	71.25	71.34	70.67	70.86	-0.73	62,977	767	70.70	71.13	20,888	5,784	2,815	3,700	1,546	14,400	3,919			4,717
2024-04-11	T	HXQ	70.61	71.61	70.47	71.54	1.19	40,136	413	71.45	71.70	13,167	5,906	1,741	2,200	613	5,300	2,245			6,183
2024-04-10	T	HXQ	70.00	70.48	70.00	70.35	0.02	41,688	488	70.13	70.65	8,050	6,409	7,599	3,800	609	5,500	5,128			2,407
2024-04-09	T	HXQ	70.50	70.50	69.80	70.44	0.24	30,117	487	70.13	70.51	12,408	3,144	1,027	800	537	3,700	2,248			2,751
2024-04-08	T	HXQ	70.35	70.52	70.00	70.22	-0.07	38,859	607	70.15	70.46	12,461	4,714	4,750	1,200	456	2,700	3,543			2,936
2024-04-05	T	HXQ	69.86	70.61	69.80	70.27	1.05	51,309	607	70.01	70.54	19,269	3,502	4,200	2,000	586	6,300	8,706			3,223
2024-04-04	T	HXQ	70.66	70.81	69.22	69.23	-0.97	48,670	777	69.16	69.32	17,505	8,949	4,643	4,800	879	3,500	3,190			2,931
2024-04-03	T	HXQ	69.95	70.42	69.92	70.22	-0.03	32,941	550	69.95	70.49	11,483	3,424	1,800	4,300	602	2,700	3,205			2,833
2024-04-02	T	HXQ	70.10	70.33	69.83	70.33	-0.59	53,648	912	70.20	70.57	15,549	9,406	5,376	3,700	1,280	5,800	3,742			4,522
2024-04-01	T	HXQ	70.80	71.24	70.64	70.91	0.30	81,264	897	70.79	70.96	12,958	6,282	7,793	2,500	1,221	21,000	22,903			3,117
2024-03-28	T	HXQ	70.84	70.86	70.52	70.59	-0.20	22,505	498	70.53	70.88	2,814	5,607	1,902	1,600	661	3,800	1,839			2,197
2024-03-27	T	HXQ	71.28	71.28	70.50	70.87	0.15	32,830	465	70.79	70.95	9,539	5,753	1,930	3,500	1,065	2,000	3,607			2,037
2024-03-26	T	HXQ	71.00	71.20	70.67	70.70	-0.22	39,347	478	70.61	70.78	5,778	8,728	4,154	4,400	974	5,800	4,447			2,074
2024-03-25	T	HXQ	70.73	71.13	70.56	70.93	-0.37	37,991	588	70.83	71.00	9,358	4,665	3,265	4,300	1,362	2,400	6,841			2,471
2024-03-22	T	HXQ	70.95	71.45	70.82	71.30	0.39	35,659	464	71.17	71.40	11,191	7,606	3,230	2,800	1,050	2,500	2,025			2,775
2024-03-21	T	HXQ	71.21	71.36	70.80	70.81	0.58	51,001	614	70.72	70.89	13,814	7,200	7,646	5,500	1,225	4,700	6,036			2,302
2024-03-20	T	HXQ	70.19	70.29	69.70	70.23	0.35	33,550	442	70.20	70.32	5,025	4,600	6,400	3,500	456	3,000	5,802			2,585
2024-03-19	T	HXQ	69.54	69.91	69.26	69.88	0.37	35,841	448	69.55	69.95	7,221	4,000	6,715	3,100	634	5,558	2,867			2,169
2024-03-18	T	HXQ	69.68	70.07	69.49	69.51	0.64	36,031	502	69.20	69.61	10,569	8,320	3,225	2,000	645	2,500	3,019			2,105
2024-03-15	T	HXQ	69.15	69.20	68.74	68.91	-0.62	38,479	814	68.80	68.99	14,426	3,857	2,173	1,800	696	4,000	4,111			3,312
2024-03-14	T	HXQ	69.73	69.82	69.25	69.53	0.03	61,861	512	69.41	69.74	15,089	10,173	9,400	2,800	773	13,900	5,177			2,595
2024-03-13	T	HXQ	70.00	70.00	69.38	69.52	-0.66	31,007	517	69.42	69.80	4,895	6,201	3,400	3,700	1,003	2,400	5,015			1,819
2024-03-12	T	HXQ	69.56	70.20	69.42	70.18	1.05	46,943	482	70.07	70.44	11,849	11,600	3,500	2,100	865	7,800	3,304			2,526
2024-03-11	T	HXQ	69.13	69.33	68.99	69.13	-0.34	58,954	891	69.02	69.41	21,589	6,270	3,508	2,100	994	10,640	6,768			3,355
2024-03-08	T	HXQ	70.31	70.77	69.35	69.47	-0.83	42,324	788	69.39	69.53	8,546	4,716	7,210	2,800	1,239	3,500	5,812			3,530
2024-03-07	T	HXQ	69.95	70.46	69.83	70.31	0.78	47,515	530	70.20	70.49	8,334	10,856	6,588	4,400	1,313	5,700	4,592			2,677
2024-03-06	T	HXQ	70.03	70.06	69.36	69.54	0.04	73,770	640	69.23	69.80	25,426	13,986	4,500	2,600	941	15,500	3,567			4,067
2024-03-05	T	HXQ	70.20	70.20	69.15	69.50	-1.20	97,264	1,354	69.40	69.56	20,079	16,908	8,520	5,200	1,767	23,200	7,889			5,997
2024-03-04	T	HXQ	70.89	70.96	70.65	70.66	-0.19	56,852	861	70.40	70.84	18,666	9,431	3,181	5,800	1,229	5,000	6,070			3,481
2024-03-01	T	HXQ	70.06	70.96	70.06	70.84	0.86	81,733	786	70.80	70.92	16,310	10,317	7,850	9,000	1,152	15,400	11,911			3,987		100	1,005
2024-02-29	T	HXQ	69.66	70.00	69.28	69.89	0.70	67,043	595	69.71	69.93	13,085	13,000	7,528	4,600	1,304	8,500	10,244			2,983			900
2024-02-28	T	HXQ	69.26	69.48	69.10	69.28	-0.15	31,606	536	69.18	69.35	4,755	6,528	4,310	2,000	1,490	3,600	2,856			1,882
2024-02-27	T	HXQ	69.30	69.44	68.99	69.43	0.31	57,875	571	69.32	69.48	16,646	8,314	8,087	3,900	1,186	6,900	5,737			3,435
2024-02-26	T	HXQ	69.35	69.48	69.12	69.13	-0.02	47,415	645	69.00	69.22	11,249	6,365	6,135	5,200	1,475	6,900	3,261			2,741
2024-02-23	T	HXQ	69.47	69.58	69.08	69.15	-0.13	53,733	624	69.04	69.21	15,292	7,241	8,104	3,700	1,311	5,600	4,706			3,641
2024-02-22	T	HXQ	68.77	69.39	68.65	69.28	1.86	61,636	595	69.00	69.51	19,846	8,122	10,672	2,900	1,244	5,600	6,304			2,117
2024-02-21	T	HXQ	67.30	67.42	66.79	67.42	-0.28	61,818	864	67.31	67.47	20,187	6,204	9,018	3,000	1,091	10,800	3,188			3,287
2024-02-20	T	HXQ	67.89	68.08	67.18	67.74	-0.32	83,424	1,148	67.67	67.98	37,000	6,627	8,239	4,800	1,354	9,900	5,318			4,787			400
2024-02-16	T	HXQ	68.82	68.84	68.03	68.08	-0.54	60,627	804	68.05	68.36	17,789	9,651	6,932	6,400	1,265	7,200	4,116			3,861
2024-02-15	T	HXQ	68.78	68.78	68.33	68.62	-0.21	51,635	643	68.52	68.68	16,983	8,066	6,352	4,800	924	5,700	2,514			3,443
2024-02-14	T	HXQ	68.54	68.86	68.21	68.83	0.66	61,122	563	68.74	68.89	13,068	7,670	8,602	10,000	984	6,700	7,790			3,095
2024-02-13	T	HXQ	67.74	68.51	67.63	68.18	-0.48	91,040	973	68.08	68.24	23,900	13,957	9,183	8,100	1,298	18,400	5,708			4,617
2024-02-12	T	HXQ	68.98	69.17	68.56	68.67	-0.30	108,494	937	68.57	68.73	41,099	13,539	9,425	5,200	982	20,100	7,127			4,013
2024-02-09	T	HXQ	68.40	69.07	68.26	68.97	0.65	88,882	750	68.90	69.04	20,840	13,350	13,635	7,700	1,023	11,117	11,375			3,185			690
2024-02-08	T	HXQ	68.26	68.44	68.19	68.31	0.12	49,489	531	68.19	68.36	10,632	8,203	5,820	5,800	928	4,900	4,135			2,063
2024-02-07	T	HXQ	68.00	68.30	67.82	68.21	0.59	60,019	490	68.12	68.28	16,733	13,042	6,104	3,800	655	6,900	4,997			3,540
2024-02-06	T	HXQ	68.20	68.27	67.29	67.62	-0.42	60,347	653	67.52	67.69	22,309	6,563	7,500	4,400	958	7,625	4,656			3,097