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
2024-03-22	T	HYI	7.52	7.56	7.52	7.52	0.01	35,373	77	7.52	7.55	2,951	2,300	3,300	700	1,412	1,300	4,501			18,906
2024-03-21	T	HYI	7.52	7.55	7.50	7.52		102,358	155	7.52	7.55	47,358	18,500	14,500	3,700	2,687	400	10,400			193
2024-03-20	T	HYI	7.50	7.52	7.50	7.51		35,020	45	7.50	7.52	4,900	4,000		400	403		5,300			18,991
2024-03-19	T	HYI	7.47	7.52	7.47	7.52	0.02	19,386	63	7.50	7.52	928	11,500	3,700	1,000	257	1,100	502			371
2024-03-18	T	HYI	7.49	7.52	7.49	7.50		59,349	191	7.49	7.51	17,169	22,860		1,300	69	2,000	15,001			844
2024-03-15	T	HYI	7.51	7.54	7.49	7.50	-0.01	38,827	130	7.49	7.52	4,676	5,400	7,800	1,600	304	2,100	1,401			15,383
2024-03-14	T	HYI	7.52	7.53	7.51	7.52	-0.01	32,388	111	7.49	7.52	5,093	5,200	900	1,100	133	1,200	1,977			16,569
2024-03-13	T	HYI	7.51	7.56	7.51	7.53	-0.01	51,961	80	7.53	7.54	8,699	1,100	7,200	1,800	64	12,910	1,101			19,032
2024-03-12	T	HYI	7.50	7.55	7.50	7.55	0.05	734,023	76	7.51	7.55	12,855	1,000	3,100	219,436	141	485,359	801			11,041
2024-03-11	T	HYI	7.52	7.52	7.49	7.50	-0.01	51,137	103	7.49	7.52	17,252	1,000	7,600	600	149	1,300	545			22,266
2024-03-08	T	HYI	7.47	7.52	7.47	7.51	0.03	61,101	150	7.49	7.53	31,556	1,000	19,300	100	117	1,600	1,200			6,077
2024-03-07	T	HYI	7.47	7.49	7.47	7.47	-0.01	27,059	54	7.47	7.49	4,072	1,200	1,400		149	900	232			18,800
2024-03-06	T	HYI	7.48	7.49	7.48	7.48		75,484	54	7.48	7.49	1,913		2,200		403	200				70,713
2024-03-05	T	HYI	7.48	7.49	7.48	7.49	0.02	35,810	70	7.47	7.50	12,116	4,200	2,800		230	200	19			16,061
2024-03-04	T	HYI	7.49	7.49	7.47	7.48	-0.02	41,452	74	7.47	7.48	10,389	18,704	3,400		527					8,152
2024-03-01	T	HYI	7.50	7.50	7.47	7.50	0.02	67,838	99	7.48	7.51	29,376	2,600	8,916	1,100	3,367	200	4,424			17,302
2024-02-29	T	HYI	7.47	7.48	7.47	7.48	0.01	140,586	84	7.47	7.48	5,509	3,000	5,600		553	300	10,300			114,062
2024-02-28	T	HYI	7.46	7.48	7.46	7.47	-0.02	120,128	53	7.46	7.48	2,908	6,200		85,709	246		1			24,984
2024-02-27	T	HYI	7.48	7.51	7.48	7.49		50,575	91	7.48	7.50	3,408	1,402	200	600	399	500	1,700			21,194			739
2024-02-26	T	HYI	7.50	7.50	7.48	7.48	-0.04	86,881	79	7.47	7.49	3,086	600	2,400	8,700	237	100				67,609
2024-02-23	T	HYI	7.47	7.52	7.47	7.52	0.03	74,202	122	7.48	7.52	29,785	10,320	11,400	1,300	162	800	1,101			18,996
2024-02-22	T	HYI	7.46	7.49	7.46	7.49	0.02	100,442	125	7.47	7.50	28,831	8,200	6,300		457	6,700	4,800			36,738
2024-02-21	T	HYI	7.48	7.49	7.45	7.47		62,627	115	7.45	7.48	14,031	800	3,200	1,000	462	1,500	400			40,898			100
2024-02-20	T	HYI	7.44	7.48	7.44	7.47		77,171	141	7.46	7.48	13,084	12,600	500		1,673	4,300	6,501			36,249
2024-02-16	T	HYI	7.44	7.48	7.44	7.47		75,561	99	7.45	7.47	21,062	11,100	9,000	400	496	2,300	3,401			19,736		2,200	5,400
2024-02-15	T	HYI	7.44	7.49	7.44	7.49	0.04	49,572	85	7.46	7.49	7,250	8,402	16,300	7,100	280	600	1,969			7,595			33
2024-02-14	T	HYI	7.42	7.46	7.42	7.45	0.02	70,195	91	7.44	7.48	37,333	2,400	4,000	500	195	200	1			25,479
2024-02-13	T	HYI	7.40	7.48	7.40	7.43	-0.05	74,762	190	7.38	7.44	20,829	10,800	8,000	5,300	362	11,100	5,101			410			1,500
2024-02-12	T	HYI	7.47	7.49	7.46	7.47	-0.03	158,334	273	7.46	7.48	20,192	21,273	11,500	4,600	1,765	11,400	7,800			59,714			8,600
2024-02-09	T	HYI	7.45	7.52	7.45	7.49	0.03	258,054	185	7.49	7.51	59,982	111,750	26,000	6,200	1,485	5,300	1,600			36,573			6,900
2024-02-08	T	HYI	7.41	7.49	7.41	7.46	-0.03	227,833	225	7.44	7.48	47,462	10,900	35,200	2,800	3,222	40,400	19,601			60,934			500
2024-02-07	T	HYI	7.44	7.52	7.44	7.48	0.01	308,297	294	7.48	7.51	114,585	43,700	27,300	3,000	1,901	108,830	7,800			730
2024-02-06	T	HYI	7.44	7.50	7.44	7.46		154,915	198	7.46	7.49	75,260	57,500	7,800	2,000	540	5,200	401			5,695
2024-02-05	T	HYI	7.44	7.51	7.44	7.45	-0.03	259,599	462	7.44	7.46	122,226	65,000	29,800	1,000	5,008	18,700	15,201			1,250
2024-02-02	T	HYI	7.37	7.50	7.37	7.47	0.01	205,912	408	7.47	7.49	108,306	36,515	9,600	1,000	360	10,300	32,964			991
2024-02-01	T	HYI	7.46	7.51	7.46	7.46	-0.02	193,647	357	7.46	7.49	55,259	63,053	12,100	400	964	7,000	52,100			1,895
2024-01-31	T	HYI	7.49	7.53	7.47	7.48	-0.01	54,832	167	7.47	7.49	15,716	24,687	4,311	800	840	500	7,337			460
2024-01-30	T	HYI	7.53	7.54	7.48	7.49	-0.06	32,057	107	7.48	7.50	10,835	4,200	11,300	2,400	330	800	1,346			673