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	HZD	9.06	9.16	8.93	8.995	0.075	294,391	235	8.98	9.01	206,934	11,700	30,000	14,100	489	10,500	6,801			11,456			1,300
2024-05-15	T	HZD	9.33	9.68	8.91	8.94	-0.72	423,718	546	8.90	8.95	297,047	10,700	20,800	38,200	902	15,500	25,301			5,432			1,450
2024-05-14	T	HZD	9.76	9.85	9.57	9.67	-0.23	133,191	136	9.65	9.69	72,564	4,700	18,700	21,700	1,043	5,100	7,001			663			1,230
2024-05-13	T	HZD	9.90	10.03	9.84	9.90	-0.04	35,826	60	9.89	9.94	21,989		2,900	5,200	50	2,600	2,002			14
2024-05-10	T	HZD	9.77	10.03	9.75	9.94	0.06	162,380	177	9.91	9.95	77,750	7,000	16,900	17,100	1,090	21,600	4,600			16,151
2024-05-09	T	HZD	10.33	10.33	9.87	9.88	-0.74	182,695	232	9.86	9.89	106,964	6,300	13,800	4,100	383	13,400	22,601			12,567			45
2024-05-08	T	HZD	10.64	10.72	10.48	10.60	-0.05	59,950	94	10.58	10.64	42,074	2,700	4,900	200	66	5,300	3,922			137			100
2024-05-07	T	HZD	10.55	10.67	10.51	10.65	0.13	20,076	52	10.60	10.65	5,875		900		115	700	4,701			7,232			400
2024-05-06	T	HZD	10.60	10.68	10.48	10.52	-0.80	185,116	254	10.49	10.53	72,425	38,100	13,225	20,000	1,485	7,100	6,601			22,368
2024-05-03	T	HZD	11.36	11.61	11.26	11.30	0.12	97,133	149	11.30	11.33	70,503	5,300	6,500	5,700	310	2,800	3,401			1,705
2024-05-02	T	HZD	11.54	11.57	11.09	11.16	-0.07	140,193	224	11.09	11.22	73,115	5,900	9,000	9,900	203	15,200	5,102			17,904			900
2024-05-01	T	HZD	11.39	11.40	10.87	11.25	-0.20	121,389	226	11.17	11.34	32,653	11,600	21,700	8,500	1,644	20,300	18,001			4,854
2024-04-30	T	HZD	11.26	11.47	11.15	11.45	0.71	212,559	281	11.38	11.48	121,765	20,300	8,200	8,600	416	20,300	12,201			1,909			3,300
2024-04-29	T	HZD	10.70	10.88	10.58	10.74	0.02	70,345	128	10.72	10.77	19,699	8,700	7,300	5,900	620	19,000	1,501			1,733
2024-04-26	T	HZD	10.44	10.77	10.44	10.72	0.16	119,077	145	10.70	10.73	70,525	8,800	8,830	9,600	2,270	3,600	6,401			7,920			500
2024-04-25	T	HZD	10.74	10.75	10.45	10.56	-0.13	91,628	127	10.52	10.57	42,000	5,300	9,600	20,200	220	8,300	402			3,239
2024-04-24	T	HZD	10.62	10.77	10.57	10.70	0.08	49,468	98	10.68	10.72	24,956	1,100				16,800	4,702			1,449
2024-04-23	T	HZD	10.89	10.89	10.58	10.62	-0.05	103,227	218	10.55	10.63	44,111	9,100	3,300	10,300	196	24,200	2,801			2,605			3,000
2024-04-22	T	HZD	10.65	10.76	10.48	10.67	0.96	286,859	341	10.64	10.68	159,473	18,900	12,600	16,200	737	37,300	6,101			18,850			1,300
2024-04-19	T	HZD	9.91	9.95	9.63	9.71	-0.28	410,506	319	9.68	9.72	262,727	19,100	19,100	23,600	555	62,700	13,802			8,279			50
2024-04-18	T	HZD	9.82	10.06	9.81	9.99	0.02	211,379	199	9.98	10.01	115,030	9,900	13,700	17,600	70	8,900	7,100			32,326			2,500
2024-04-17	T	HZD	9.76	10.05	9.61	9.97	-0.06	353,804	383	9.96	10.01	211,291	31,800	19,000	22,300	146	26,800	11,902			27,565			1,100
2024-04-16	T	HZD	9.80	10.16	9.80	10.02	0.46	286,135	398	9.98	10.03	146,867	19,800	19,900	18,900	1,109	22,700	8,760			34,802			2,580
2024-04-15	T	HZD	9.68	10.10	9.55	9.57	-0.57	796,625	628	9.55	9.58	333,298	103,280	55,600	21,900	3,295	108,860	16,502			88,699			2,500
2024-04-12	T	HZD	9.23	10.21	8.89	10.14	0.30	1,549,374	1,138	10.12	10.16	920,740	106,900	120,700	24,400	6,380	129,500	56,800			104,763			6,025
2024-04-11	T	HZD	10.09	10.33	9.83	9.84	-0.46	304,383	258	9.82	9.86	219,341	14,000	26,900	3,100	110	15,400	4,801			17,180
2024-04-10	T	HZD	10.41	10.49	9.77	10.30	0.22	410,034	524	10.27	10.32	226,465	21,000	26,800	20,700	1,445	33,100	16,800			55,371			5,350
2024-04-09	T	HZD	10.03	10.43	9.92	10.06	-0.25	485,762	384	10.06	10.09	269,591	16,000	12,200	12,700	1,989	21,700	19,900			3,868			2,200
2024-04-08	T	HZD	10.38	10.71	10.27	10.32	-0.31	154,791	380	10.28	10.33	94,606	12,100	7,500	8,500	306	13,900	4,600			9,711			500
2024-04-05	T	HZD	11.12	11.18	10.55	10.63	-0.47	172,684	340	10.62	10.64	86,621	14,600	10,100	11,100	2,309	21,400	15,401			8,641			1,200
2024-04-04	T	HZD	11.04	11.17	10.70	11.10	0.22	167,592	413	11.07	11.12	114,945	4,400	11,500	11,800	446	13,500	5,902			775			700
2024-04-03	T	HZD	11.35	11.42	10.87	10.89	-0.89	301,228	530	10.86	10.91	176,851	23,900	14,000	15,700	685	28,100	13,002			20,064			177
2024-04-02	T	HZD	12.33	12.35	11.75	11.78	-1.075	151,258	468	11.75	11.80	76,477	25,500	5,900	6,300	1,722	12,500	7,800			12,432			478
2024-04-01	T	HZD	12.50	13.12	12.50	12.85	-0.13	77,397	204	12.82	12.87	31,010	16,100	7,800	1,000	129	2,400	3,051			10,087
2024-03-28	T	HZD	13.29	13.30	12.93	12.97	-0.31	36,492	122	12.96	12.98	24,351	2,200	500			3,300	3,301			820			1,400
2024-03-27	T	HZD	13.33	13.34	13.21	13.24	-0.20	21,597	68	13.24	13.26	9,510	1,100	1,400	3,100	172	2,100	202			127			3,815
2024-03-26	T	HZD	13.14	13.45	13.14	13.44	0.28	49,866	94	13.42	13.47	31,860	4,800	1,600	5,600	240	100	1,001			357			3,200
2024-03-25	T	HZD	13.03	13.17	12.97	13.16	-0.01	30,811	90	13.13	13.18	20,785	900	4,800	1,600	145		801			1,691
2024-03-22	T	HZD	13.05	13.19	12.89	13.14	0.085	24,560	81	13.13	13.19	10,216	1,000	2,900	2,100	272	5,300	1,700			51			950
2024-03-21	T	HZD	12.46	13.13	12.46	13.04	0.78	189,136	288	13.03	13.08	114,701	14,800	11,100	4,500	1,678	2,700	1,601			27,751			550
2024-03-20	T	HZD	12.89	12.91	12.15	12.30	-0.58	126,934	285	12.26	12.32	53,162	10,100	11,500	6,100	383	39,200	5,001			1,080
2024-03-19	T	HZD	12.89	13.06	12.82	12.88	0.16	28,141	83	12.83	12.89	21,785	300			30	200	3,901			535			300
2024-03-18	T	HZD	12.55	12.74	12.55	12.72	0.16	47,042	100	12.69	12.74	21,910	2,600	2,800	1,000	257	100	3,700			12,543			1,900
2024-03-15	T	HZD	12.57	12.63	12.33	12.58	-0.35	68,608	228	12.55	12.60	35,178	5,100	2,340	5,400	311	12,000	6,701			382			130
2024-03-14	T	HZD	12.72	13.00	12.70	12.94	0.10	76,036	164	12.88	12.94	37,852	3,800	1,700	6,600	649	2,100	8,000			12,812			2,000
2024-03-13	T	HZD	13.44	13.47	12.76	12.84	-0.92	107,851	234	12.80	12.85	67,456	9,600	4,900	1,100	90	5,200	4,001			12,833			193
2024-03-12	T	HZD	13.72	13.80	13.61	13.71	0.31	74,676	119	13.69	13.76	51,750	6,100	7,100	3,800	178	2,100	2,701			229			150
2024-03-11	T	HZD	13.39	13.53	13.31	13.38	-0.20	86,118	167	13.35	13.42	57,441	17,200	6,100	1,700	70	2,200	601			174
2024-03-08	T	HZD	13.51	13.61	13.30	13.57	0.08	49,315	101	13.53	13.59	24,814	5,300	3,900	4,700	107	700	1,600			6,072			1,000
2024-03-07	T	HZD	13.65	13.65	13.30	13.49	-0.19	117,014	242	13.49	13.52	73,706	16,400	8,800	10,700	504	400	2,200			1,793			2,000
2024-03-06	T	HZD	14.01	14.01	13.53	13.68	-0.60	115,877	180	13.64	13.69	62,648	10,200	3,700	9,300	634	2,800	4,301			20,909			1,000
2024-03-05	T	HZD	13.86	14.29	13.73	14.29	0.285	57,111	154	14.24	14.31	36,567	4,800	5,400	6,900	61	1,600	701			210
2024-03-04	T	HZD	14.60	14.62	13.98	14.02	-0.90	73,215	203	13.98	14.03	33,759	16,800	3,600	1,600	390	8,500	1,800			1,016			2,000
2024-03-01	T	HZD	15.64	15.76	14.84	14.96	-0.64	61,640	157	14.91	14.98	23,250	9,500	13,600	2,000	185	2,200	1,200			532			850
2024-02-29	T	HZD	15.64	15.79	15.55	15.60	-0.33	16,294	79	15.59	15.66	9,609	3,250	1,100	500	293	900	1			1			40
2024-02-28	T	HZD	16.00	16.05	15.90	15.90	0.02	7,864	17	15.87	15.94	5,662	300	300			1,500	1			1
2024-02-27	T	HZD	15.61	15.96	15.61	15.88	0.03	12,045	29	15.86	15.92	7,001	2,400	1,000	200	118	200	701			51			300
2024-02-26	T	HZD	15.83	15.89	15.74	15.74	0.50	18,953	50	15.77	15.83	3,450	5,800	3,000	2,000		1,900	100			1,500			1,000
2024-02-23	T	HZD	15.61	15.65	15.16	15.22	-0.28	21,549	46	15.21	15.28	7,244	7,200	3,000		19	700	501			2,098			500
2024-02-22	T	HZD	15.35	15.50	15.30	15.39	0.13	9,726	35	15.45	15.51	2,577	2,300	1,500		20	900	1,101			954			300
2024-02-21	T	HZD	15.20	15.42	15.20	15.25	0.11	38,016	73	15.16	15.30	9,627	3,100	14,400	2,000	400	2,800	1,601			1,720			1,800
2024-02-20	T	HZD	14.98	15.15	14.95	15.15	0.56	8,703	40	15.10	15.15	4,147	700	1,000		58	100	2,300			85