Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:37:18 EST Fri 07 Feb 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
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
2025-02-06
C
HAMR
0.04
0.05
0.04
0.05
-0.005
65,224
13
0.04
0.055
58,145
6,000
119
2025-02-05
C
HAMR
0.05
0.055
0.05
0.055
0.005
13,747
9
0.04
0.055
8,152
5,000
500
2025-02-04
C
HAMR
0.035
0.05
0.035
0.05
69,700
14
0.04
0.055
62,000
5,000
2,000
700
2025-02-03
C
HAMR
0.04
0.05
0.04
0.05
0.005
89,955
14
0.035
0.05
84,494
2,000
2,000
700
2025-01-31
C
HAMR
0.055
0.055
0.045
0.045
-0.01
52,702
6
0.04
0.05
51,000
1,000
2
2025-01-30
C
HAMR
0.055
0.055
0.055
0.055
0.01
8,132
6
0.04
0.06
6,000
1,316
816
2025-01-29
C
HAMR
0.045
0.055
0.045
0.045
-0.015
28,220
11
0.045
0.06
15,000
1,000
11,000
720
2025-01-28
C
HAMR
0.055
0.06
0.045
0.045
-0.01
53,500
15
0.04
0.055
39,000
1,000
11,000
2,000
2025-01-27
C
HAMR
0.04
0.055
0.04
0.055
0.015
96,581
9
0.035
0.06
84,000
12,000
248
2025-01-24
C
HAMR
0.04
0.04
0.04
0.04
15,025
2
0.04
0.05
15,000
2025-01-23
C
HAMR
0.04
0.035
0.05
2025-01-22
C
HAMR
0.04
0.05
0.04
0.04
-0.01
34,000
9
0.04
0.05
18,000
9,000
7,000
2025-01-21
C
HAMR
0.05
0.05
0.04
0.05
-0.01
95,959
21
0.04
0.06
72,010
3,000
12,000
8,000
2025-01-20
C
HAMR
0.06
0.04
0.06
2025-01-17
C
HAMR
0.06
0.04
0.06
2025-01-16
C
HAMR
0.06
0.04
0.06
2025-01-15
C
HAMR
0.06
0.06
0.04
0.06
22,000
3
0.04
0.06
2,000
20,000
2025-01-14
C
HAMR
0.055
0.06
0.055
0.055
22,000
6
0.04
0.06
13,000
5,000
4,000
2025-01-13
C
HAMR
0.055
0.04
0.055
2025-01-10
C
HAMR
0.055
0.055
0.055
0.055
63,313
8
0.04
0.055
10,000
12,000
41,000
313
2025-01-09
C
HAMR
0.055
0.04
0.055
2025-01-08
C
HAMR
0.055
0.055
0.055
0.055
0.005
10,100
2
0.04
0.055
10,000
100
2025-01-07
C
HAMR
0.06
0.06
0.05
0.05
-0.01
7,000
2
0.04
0.055
7,000
2025-01-06
C
HAMR
0.06
0.065
0.06
0.06
-0.005
73,462
12
0.04
0.06
46,000
8,000
19,000
200
2025-01-03
C
HAMR
0.06
0.065
0.05
0.065
0.005
245,251
74
0.04
0.065
170,000
6,000
1,000
35,000
28,000
2,276
2025-01-02
C
HAMR
0.035
0.06
0.03
0.06
0.03
103,900
30
0.035
0.06
57,000
4,000
41,000
1,400
2024-12-31
C
HAMR
0.035
0.035
0.03
0.03
77,516
8
0.03
0.035
66,666
10,000
850
2024-12-30
C
HAMR
0.03
0.045
0.03
0.03
-0.015
358,157
38
0.03
0.035
131,000
27,000
102,000
2,000
95,000
1,030
2024-12-27
C
HAMR
0.04
0.045
0.03
0.045
0.01
78,499
13
0.03
0.055
68,000
6,000
1,000
3,000
499
2024-12-24
C
HAMR
0.03
0.03
0.03
0.03
-0.005
1,265
3
0.03
0.04
250
1,000
2024-12-23
C
HAMR
0.035
0.035
0.03
0.035
111,500
16
0.03
0.04
57,500
5,000
49,000
2024-12-20
C
HAMR
0.035
0.04
0.035
0.04
141,012
14
0.035
0.04
118,400
19,000
3,227
2024-12-19
C
HAMR
0.04
0.04
0.035
0.035
-0.005
26,420
11
0.035
0.04
20,000
2,000
4,000
420
2024-12-18
C
HAMR
0.04
0.04
0.045
2024-12-17
C
HAMR
0.045
0.045
0.035
0.04
126,009
16
0.04
0.045
77,000
1,000
39,900
8,109
2024-12-16
C
HAMR
0.05
0.05
0.04
0.04
-0.005
102,645
12
0.04
0.045
66,000
8,000
8,000
19,000
1,645
2024-12-13
C
HAMR
0.045
0.055
0.04
0.04
-0.005
103,533
37
0.045
0.06
83,000
4,000
4,000
2,000
9,000
601
2024-12-12
C
HAMR
0.04
0.05
0.04
0.045
0.005
39,437
24
0.045
0.05
27,000
1,000
1,000
8,000
2,437
2024-12-11
C
HAMR
0.04
0.04
0.04
0.04
116,725
12
0.04
0.045
115,000
1,000
655
2024-12-10
C
HAMR
0.04
0.04
0.04
0.04
53,506
9
0.04
0.045
52,444
2024-12-09
C
HAMR
0.04
0.04
0.035
0.04
51,839
26
0.04
0.045
45,000
4,000
2,270
2024-12-06
C
HAMR
0.04
0.04
0.035
0.04
90,800
12
0.04
0.045
76,000
14,000
800
2024-12-05
C
HAMR
0.04
0.04
0.045
2024-12-04
C
HAMR
0.045
0.045
0.04
0.04
-0.005
85,127
18
0.04
0.045
54,000
22,000
3,000
4,000
1,427
2024-12-03
C
HAMR
0.045
0.045
0.045
0.045
-0.005
9,061
7
0.04
0.045
9,000
61
2024-12-02
C
HAMR
0.05
0.055
0.045
0.05
-0.01
58,000
23
0.045
0.06
51,100
1,000
5,000
600
2024-11-29
C
HAMR
0.055
0.06
0.045
0.06
0.01
55,500
17
0.05
0.06
48,000
2,000
2,500
3,000
2024-11-28
C
HAMR
0.04
0.05
0.04
0.05
0.015
46,254
16
0.05
0.06
39,254
2,000
5,000
2024-11-27
C
HAMR
0.0425
0.0425
0.035
0.035
-0.005
106,047
19
0.03
0.04
88,000
7,000
11,000
2024-11-26
C
HAMR
0.04
0.045
0.04
0.04
0.005
118,977
14
0.04
0.045
98,000
2,000
18,000
977
2024-11-25
C
HAMR
0.04
0.04
0.035
0.035
133,255
15
0.035
0.04
132,100
150
999
2024-11-22
C
HAMR
0.035
0.04
0.035
0.035
169,281
13
0.035
0.04
166,350
2,000
931
2024-11-21
C
HAMR
0.035
0.04
0.035
0.04
0.005
21,446
5
0.035
0.04
15,080
6,000
2024-11-20
C
HAMR
0.035
0.035
0.035
0.035
82,000
10
0.035
0.04
72,000
4,000
2,000
4,000
2024-11-19
C
HAMR
0.04
0.04
0.035
0.035
-0.005
241,100
19
0.035
0.04
196,100
9,000
8,000
28,000
2024-11-18
C
HAMR
0.045
0.045
0.04
0.04
-0.005
93,092
19
0.04
0.045
52,090
18,000
23,000
2024-11-15
C
HAMR
0.05
0.05
0.04
0.045
114,524
24
0.045
0.05
66,000
23,000
2,000
22,000
1,524
2024-11-14
C
HAMR
0.045
0.045
0.05
2024-11-13
C
HAMR
0.045
0.045
0.045
0.045
3,716
5
0.045
0.05
3,700
2024-11-12
C
HAMR
0.045
0.05
0.045
0.045
79,100
13
0.045
0.05
45,000
2,000
4,000
2,000
26,000
2024-11-11
C
HAMR
0.055
0.055
0.045
0.045
-0.01
167,557
30
0.045
0.05
141,700
17,000
8,500
3
2024-11-08
C
HAMR
0.055
0.055
0.055
0.055
-0.005
80,509
12
0.055
0.06
29,500
15,000
20,000
16,000
9