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	HZM	0.01	0.01	0.005	0.01		199,428	16	0.005	0.01	131,140	10,000	7,000		1,240					50,048
2024-05-02	T	HZM	0.01	0.01	0.005	0.005		1,406,348	44	0.005	0.01	79,944			20,000			30,000			1,275,839
2024-05-01	T	HZM	0.005	0.005	0.005	0.005		241,267	8	0.005	0.01	1,933				1					239,000
2024-04-30	T	HZM	0.005	0.01	0.005	0.01		136,066	17	0.005	0.01	12,100		1,500				15,000			106,993
2024-04-29	T	HZM	0.01	0.01	0.005	0.01		177,392	9	0.005	0.01	100,000			54,000	200					21,742			1,450
2024-04-26	T	HZM						40,126	3	0.005	0.01	1									40,000
2024-04-25	T	HZM	0.01	0.01	0.01	0.01		77,000	4	0.005	0.01	77,000
2024-04-24	T	HZM	0.005	0.01	0.005	0.01		1,270,201	34	0.005	0.01	1,023,350	13,000		69,000	1,151		161,000			700			2,000
2024-04-23	T	HZM	0.01	0.01	0.01	0.01		280,317	9	0.005	0.01	262,000				18,000					317
2024-04-22	T	HZM	0.01	0.01	0.01	0.01		557,122	14	0.005	0.01	406,622	4,000	146,000							500
2024-04-19	T	HZM	0.01	0.01	0.005	0.01		39,121	20	0.005	0.01	15,375	2,000		19,000	143					103			1,000
2024-04-18	T	HZM	0.01	0.01	0.01	0.01		73,104	8	0.005	0.01	50,021			22,000	1,083
2024-04-17	T	HZM	0.01	0.01	0.005	0.0075	-0.0025	436,996	23	0.005	0.01	261,494		78,000	51,000	502					5,000			1,000
2024-04-16	T	HZM	0.01	0.01	0.005	0.005	-0.005	293,635	38	0.005	0.01	188,757	27,000	37,000	35,000	700		1,000			2,063			2,000
2024-04-15	T	HZM	0.015	0.015	0.005	0.01	-0.035	8,611,850	234	0.005	0.01	5,843,179	896,000	101,000	872,000	5,778		639,000			88,050			160,000
2024-04-12	T	HZM	0.045	0.045	0.045	0.045		21,301	10	0.04	0.045	20,551
2024-04-11	T	HZM	0.045	0.045	0.04	0.04	-0.005	34,225	6	0.04	0.045	21,225			13,000
2024-04-10	T	HZM	0.045	0.045	0.04	0.045	0.005	180,849	23	0.04	0.045	142,025	14,000		17,000	700		3,000			2,613
2024-04-09	T	HZM	0.045	0.045	0.04	0.045		68,564	16	0.04	0.045	49,664	14,000		3,000			1,000			500
2024-04-08	T	HZM	0.045	0.045	0.04	0.045		205,112	12	0.04	0.045	75,710		50,000	66,000	2		13,000
2024-04-05	T	HZM	0.045	0.045	0.04	0.04	-0.005	133,952	19	0.04	0.045	115,094	14,000		3,000	300		350			400
2024-04-04	T	HZM	0.045	0.045	0.045	0.045	0.005	36,090	14	0.04	0.045	14,844			18,000	635
2024-04-03	T	HZM	0.05	0.05	0.04	0.045	-0.015	384,416	68	0.04	0.045	258,026	46,004	44,500	18,000	1,761		14,000			1,325
2024-04-02	T	HZM	0.035	0.07	0.035	0.07	0.035	668,699	96	0.05	0.06	412,500	46,000	33,000	119,000		7,000	44,000			4,018
2024-04-01	T	HZM	0.035	0.035	0.03	0.035	0.005	239,607	52	0.03	0.035	130,777	34,000	25,500	32,000	435		14,000			2,378
2024-03-28	T	HZM	0.07	0.07	0.02	0.035	-0.04	2,112,167	219	0.03	0.035	1,367,270	224,000	84,000	287,000	3,786		140,000			2,839
2024-03-27	T	HZM	0.075	0.08	0.075	0.075	0.005	166,906	21	0.07	0.075	133,700		20,000	12,000	80					626
2024-03-26	T	HZM	0.07	0.075	0.07	0.075	0.005	36,729	14	0.07	0.075	23,283	8,000		3,000			1,000			400
2024-03-25	T	HZM	0.065	0.07	0.065	0.065		79,074	13	0.06	0.075	24,000	19,000	20,000	5,000			10,000			500
2024-03-22	T	HZM	0.065	0.065	0.065	0.065		1,375	2	0.065	0.07	1,000				375
2024-03-21	T	HZM	0.065	0.065	0.065	0.065		15,350	10	0.06	0.07	14,000				150
2024-03-20	T	HZM	0.065	0.065	0.06	0.065		22,850	11	0.055	0.065	21,350		800
2024-03-19	T	HZM	0.065	0.065	0.065	0.065	0.005	130,407	15	0.06	0.07	92,692	2,000		26,000	1,000		8,000			50
2024-03-18	T	HZM	0.06	0.06	0.055	0.055		274,865	32	0.06	0.065	219,268	8,000		26,000	890		20,000			400
2024-03-15	T	HZM	0.06	0.06	0.055	0.055	-0.005	71,500	11	0.055	0.06	71,500
2024-03-14	T	HZM	0.065	0.065	0.065	0.065	0.005	42,152	6	0.06	0.065		15,000		15,000	166		11,000			986
2024-03-13	T	HZM	0.06	0.06	0.06	0.06		6,000	1	0.06	0.07							6,000
2024-03-12	T	HZM	0.06	0.06	0.06	0.06		64,200	9	0.055	0.07	27,200			11,000			26,000
2024-03-11	T	HZM	0.06	0.06	0.06	0.06		25,000	1	0.06	0.065	25,000
2024-03-08	T	HZM	0.065	0.065	0.055	0.065	0.005	108,995	16	0.055	0.065	63,000	9,000		3,000			33,000			500
2024-03-07	T	HZM	0.065	0.065	0.06	0.065	0.005	63,065	10	0.06	0.065	8,280	8,000		45,000	160		1,000
2024-03-06	T	HZM	0.065	0.065	0.055	0.06	-0.005	71,347	22	0.055	0.06	26,600	15,000		20,000	2,397		7,000
2024-03-05	T	HZM	0.065	0.065	0.06	0.065	0.01	52,259	24	0.06	0.07	18,500			7,000	79		25,000			1,326
2024-03-04	T	HZM	0.05	0.055	0.05	0.055	0.005	127,291	18	0.055	0.06	31,450	24,000	21,000	4,000	366		45,000			500
2024-03-01	T	HZM	0.06	0.06	0.05	0.055	-0.005	533,897	54	0.05	0.055	351,588	28,000	16,000	83,000	766		52,000			1,643
2024-02-29	T	HZM	0.06	0.07	0.06	0.07	0.015	137,600	18	0.06	0.07	94,600		18,000		1,526		23,000			141
2024-02-28	T	HZM	0.065	0.065	0.055	0.055	-0.015	486,751	52	0.055	0.06	304,516	33,000	10,000	46,000	150	18,000	74,000			500
2024-02-27	T	HZM	0.07	0.07	0.065	0.07	-0.01	96,556	14	0.065	0.07	68,914	4,000		15,000	642		8,000
2024-02-26	T	HZM	0.08	0.08	0.075	0.08	0.005	10,775	9	0.07	0.075	8,150			2,000
2024-02-23	T	HZM	0.075	0.08	0.075	0.075	0.005	187,077	23	0.07	0.075	113,275	9,000	15,000	25,000	2	4,000	20,000			300
2024-02-22	T	HZM	0.08	0.08	0.06	0.07	0.01	716,099	69	0.07	0.075	418,571	78,000	26,000	97,000	2,722		91,000			1,056
2024-02-21	T	HZM	0.06	0.06	0.055	0.06	-0.005	758,795	56	0.055	0.06	371,435	41,000	57,100	44,000	140,260		57,000						48,000
2024-02-20	T	HZM	0.06	0.07	0.055	0.065	-0.075	1,552,911	204	0.06	0.065	913,159	59,000	198,350	77,000	50,892	3,500	247,500			1,010
2024-02-16	T	HZM	0.155	0.155	0.14	0.14	-0.01	157,729	41	0.135	0.14	86,025	6,500	2,700	10,500	4		51,000
2024-02-15	T	HZM	0.15	0.15	0.15	0.15	-0.01	25,054	12	0.145	0.165	8,754	4,000		4,000			8,000
2024-02-14	T	HZM	0.16	0.165	0.15	0.16		324,687	36	0.16	0.185	139,010	26,000	95,000	32,000			32,000			677
2024-02-13	T	HZM	0.165	0.165	0.155	0.16		113,948	23	0.155	0.185	84,205	6,500		5,000			17,000			893
2024-02-12	T	HZM	0.165	0.17	0.16	0.165		77,919	16	0.16	0.165	25,920	4,000	15,000	14,500			18,000			280
2024-02-09	T	HZM	0.165	0.165	0.165	0.165	-0.005	40,380	4	0.16	0.165	40,200
2024-02-08	T	HZM	0.17	0.17	0.15	0.17		249,500	47	0.15	0.17	219,400	8,000	4,000	4,000			13,500
2024-02-07	T	HZM	0.17	0.17	0.17	0.17	-0.01	14,268	10	0.165	0.17	5,768		4,000	500			3,000
2024-02-06	T	HZM	0.175	0.18	0.175	0.18	0.01	16,622	6	0.175	0.18	16,222
2024-02-05	T	HZM	0.17	0.17	0.17	0.17	-0.01	6,150	6	0.17	0.18	5,150			1,000