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	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-05	V	HAN	0.87	0.95	0.87	0.92	0.04	146,079	125	0.93	1.00	81,310	10,500	16,000	12,000		5,000	8,500			1,979		9,000
2025-12-04	V	HAN	0.90	0.90	0.86	0.88	0.03	610,874	92	0.86	0.88	43,114	13,500	9,000	515,835		2,500	19,596			1,119		6,000
2025-12-03	V	HAN	0.85	0.88	0.81	0.88	0.03	57,722	65	0.87	1.03	18,929	2,650	13,300	6,000	110	500	7,500			1,671		7,000
2025-12-02	V	HAN	0.88	0.90	0.85	0.85	-0.01	32,412	44	0.75	1.03	17,536	2,622	2,500	3,000	200		3,500			2,037
2025-12-01	V	HAN	0.80	0.89	0.78	0.81	0.03	250,506	151	0.80	0.90	153,943	12,000	20,500	23,500		500	36,000			2,396
2025-11-28	V	HAN	0.71	0.82	0.71	0.78	0.02	103,288	77	0.75	0.78	64,808	2,100	4,500	9,000			15,833			1,443		5,500
2025-11-27	V	HAN	0.78	0.78	0.74	0.76	-0.01	220,873	70	0.75	0.78	175,296	12,100	4,000	9,000	270		15,500			682		3,500
2025-11-26	V	HAN	0.76	0.80	0.76	0.76		71,236	57	0.76	0.77	32,434	12,969	4,000		800		4,500			3,982		12,500
2025-11-25	V	HAN	0.78	0.82	0.75	0.75	-0.02	69,087	59	0.75	0.87	26,660	2,000	5,000	17,000			15,000			2,314		500
2025-11-24	V	HAN	0.83	0.83	0.76	0.77	0.06	49,609	55	0.75	0.78	27,629	600	5,000	2,500		1,000	5,075			591		7,000
2025-11-21	V	HAN	0.77	0.80	0.71	0.71	-0.03	156,759	93	0.69	0.80	73,077	11,500	6,500	25,000	1	4,500	25,000			114		10,500
2025-11-20	V	HAN	0.76	0.78	0.69	0.73	-0.04	267,109	165	0.70	0.75	93,163	9,500	41,500	57,500	80	26,000	29,000			2,713		5,500
2025-11-19	V	HAN	0.80	0.81	0.77	0.77		256,624	78	0.72	0.80	142,024	14,500	24,000	13,500		21,500	29,000			10,987		1,000
2025-11-18	V	HAN	0.82	0.83	0.76	0.79	-0.02	181,564	98	0.72	0.83	96,522	15,000	3,000	17,500		11,500	32,000			3,289		2,000
2025-11-17	V	HAN	0.80	0.83	0.76	0.81	-0.01	169,523	105	0.80	0.81	70,023	12,987	31,000	18,500	1	4,000	28,000			1,533		3,000
2025-11-14	V	HAN	0.80	0.82	0.74	0.80	-0.02	294,138	133	0.80	0.90	131,983	8,000	36,500	47,000	90	8,000	51,500			2,124		8,000
2025-11-13	V	HAN	0.81	0.82	0.80	0.80	-0.02	7,234	17	0.78	0.90	1,754	500	1,052	500		500	2,500			428
2025-11-12	V	HAN	0.77	0.82	0.77	0.82	0.05	111,239	67	0.77	0.90	30,814	14,500	18,000	6,000			40,500			1,424
2025-11-11	V	HAN	0.75	0.78	0.71	0.77		179,935	111	0.72	0.80	76,936	12,540	13,000	25,500		7,500	40,000			1,006		3,000
2025-11-10	V	HAN	0.83	0.83	0.74	0.77	-0.03	164,604	117	0.75	0.80	48,256	16,000	45,500	19,000		2,000	22,500			1,802		7,500
2025-11-07	V	HAN	0.83	0.83	0.80	0.80	-0.05	38,009	48	0.78	0.84	22,911	4,000		3,500			4,500			1,763		1,000
2025-11-06	V	HAN	0.81	0.85	0.72	0.83	0.03	350,484	189	0.76	0.85	213,847	14,400	4,500	53,000	364	7,000	50,000			2,975		3,500
2025-11-05	V	HAN	0.83	0.83	0.78	0.80	-0.04	110,976	144	0.75	0.80	65,786	4,200	20,000	10,500		1,000	4,419			4,804
2025-11-04	V	HAN	0.86	0.87	0.83	0.84	-0.03	157,441	126	0.81	0.85	71,399	8,000	47,313	6,000	200		21,000			627
2025-11-03	V	HAN	0.85	0.90	0.83	0.87	-0.01	306,026	273	0.76	0.87	137,010	19,900	60,000	28,500		6,000	33,400			13,523		2,500
2025-10-31	V	HAN	0.85	0.88	0.82	0.88	0.03	116,502	86	0.76	0.89	54,986	7,011	8,500	17,500	25	11,500	2,500			3,525		4,000
2025-10-30	V	HAN	0.79	0.85	0.78	0.85	0.06	121,647	76	0.73	0.85	42,282	5,500	22,000	21,500		3,000	8,500			18,225
2025-10-29	V	HAN	0.77	0.79	0.74	0.79	0.04	227,080	235	0.72	0.80	106,880	5,306	32,000	64,500	100		9,000			1,631		7,500
2025-10-28	V	HAN	0.74	0.75	0.74	0.74	-0.01	31,109	24	0.72	0.77	21,100	1,680	3,500	1,500	40		2,422			62
2025-10-27	V	HAN	0.74	0.77	0.73	0.76	0.01	43,349	43	0.75	0.77	25,903	6,500				5,000	5,000			469
2025-10-24	V	HAN	0.78	0.78	0.75	0.78	0.04	21,471	28	0.74	0.79	3,540	500	4,500	500		500	500			457		10,500
2025-10-23	V	HAN	0.79	0.79	0.74	0.75	-0.01	66,917	49	0.74	0.80	28,003	2,500	11,700	1,500		5,000	12,341			352		5,500
2025-10-22	V	HAN	0.76	0.77	0.75	0.75	-0.01	101,577	33	0.75	0.80	71,637	2,510	19,500	500		500	2,500			501		3,500
2025-10-21	V	HAN	0.75	0.77	0.74	0.75	-0.04	142,520	73	0.75	0.80	45,340	4,000	11,000	15,000		35,500	31,000			288
2025-10-20	V	HAN	0.73	0.83	0.73	0.80	0.06	196,037	110	0.75	0.80	62,655	19,400	55,000	22,000	128	2,500	31,500			2,129
2025-10-17	V	HAN	0.67	0.74	0.67	0.74	0.03	168,709	116	0.70	0.77	84,569	14,900	4,000	15,000			46,500			1,395		1,500
2025-10-16	V	HAN	0.73	0.76	0.70	0.71	-0.03	212,995	136	0.70	0.77	32,280	27,000	40,000	67,000	880	1,000	35,000			829		8,500
2025-10-15	V	HAN	0.75	0.79	0.73	0.73	-0.01	307,467	149	0.73	0.77	147,471	26,148	38,000	50,500		12,500	27,000			1,407		3,500
2025-10-14	V	HAN	0.77	0.80	0.74	0.74	-0.01	519,997	224	0.74	0.75	202,474	23,880	132,500	71,000		3,041	79,500			1,972		1,500	1,140
2025-10-10	V	HAN	0.74	0.80	0.71	0.76	0.01	244,994	153	0.70	0.76	76,068	4,000	50,450	22,000	500		62,500			4,636		8,500
2025-10-09	V	HAN	0.78	0.78	0.69	0.75	-0.06	564,736	363	0.72	0.75	290,316	28,132	81,500	35,000		18,000	94,000			7,742		4,000
2025-10-08	V	HAN	0.78	0.84	0.76	0.82	0.06	396,710	159	0.76	0.82	135,368	6,500	97,000	59,000			41,500			15,489		11,000
2025-10-07	V	HAN	0.80	0.80	0.76	0.77	-0.01	76,460	70	0.75	0.82	42,517	25	16,600	6,500		2,000	5,500			217		2,500
2025-10-06	V	HAN	0.84	0.84	0.77	0.79	0.02	262,035	124	0.75	0.82	137,137	30,000	47,000	4,500	252	2,000	34,000			1,788		4,000
2025-10-03	V	HAN	0.90	0.90	0.77	0.79	0.03	30,503	50	0.77	0.80	7,500	2,331	3,000			2,500	12,000			2,156		500
2025-10-02	V	HAN	0.81	0.81	0.76	0.76	-0.03	113,792	104	0.76	0.93	66,838	13,002	10,500	10,000	350	2,500	5,500			1,707		3,000
2025-10-01	V	HAN	0.94	0.94	0.78	0.78	-0.04	151,615	87	0.77	0.90	30,708	18,200	60,500	20,000			17,000			624		4,500
2025-09-30	V	HAN	0.88	0.88	0.82	0.82	-0.05	95,502	66	0.76	0.87	53,564		6,500	1,500		6,500	11,000			1,427		3,500
2025-09-29	V	HAN	0.90	0.92	0.85	0.87	0.02	90,877	83	0.85	0.87	39,712	2,903	18,000	5,500			13,000			1,812		4,000
2025-09-26	V	HAN	0.81	0.86	0.78	0.85	0.05	111,215	83	0.81	0.90	64,667	2,500	5,500	12,500		500	13,500			2,312		9,000
2025-09-25	V	HAN	0.81	0.82	0.77	0.78	-0.05	138,313	97	0.76	0.85	71,484	8,000	14,500	10,000		13,415	14,520			1,020		3,500
2025-09-24	V	HAN	0.88	0.90	0.81	0.84	-0.03	103,767	66	0.81	0.85	43,016	5,400	22,000	8,000	301	4,500	16,500			2,680
2025-09-23	V	HAN	0.84	0.93	0.82	0.88	0.06	213,211	142	0.76	0.90	114,406	6,300	17,450	16,500		14,500	40,500			2,498
2025-09-22	V	HAN	0.82	0.85	0.81	0.82	-0.02	178,110	71	0.82	0.85	51,096	5,500	31,500	11,500	10		12,500			57,940		7,500
2025-09-19	V	HAN	0.84	0.84	0.77	0.82	0.06	71,592	63	0.78	0.85	28,187	7,604	5,000	10,000		13,500	1,962			924		4,000
2025-09-18	V	HAN	0.78	0.79	0.76	0.76	-0.02	74,832	77	0.75	0.80	35,379	5,000	6,000	6,500		11,000	10,500
2025-09-17	V	HAN	0.80	0.82	0.78	0.78	-0.04	72,819	50	0.73	0.85	52,240		9,500	7,000		1,000	2,500			29
2025-09-16	V	HAN	0.84	0.86	0.80	0.82	-0.03	172,527	68	0.80	0.82	144,826	2,000	2,500	7,000	20		6,000			409		9,000
2025-09-15	V	HAN	0.85	0.86	0.83	0.85	0.03	55,307	63	0.84	0.86	27,361	1,000	4,000	7,000	35		11,000			1,667		3,000
2025-09-12	V	HAN	0.84	0.85	0.81	0.84	-0.01	41,581	31	0.80	0.85	14,697	160	20,000	2,500			3,500			447
2025-09-11	V	HAN	0.81	0.85	0.81	0.85	0.01	85,093	77	0.80	0.85	41,703	3,000	10,700	17,000		1,000	9,500			879		1,000
2025-09-10	V	HAN	0.81	0.85	0.81	0.84	0.01	17,094	23	0.80	0.84	7,057	1,000		4,000			500			2,559		1,500
2025-09-09	V	HAN	0.78	0.86	0.77	0.85	0.06	130,239	112	0.80	0.85	53,116	2,100	39,500	18,000		500	3,000			9,966		2,500
2025-09-08	V	HAN	0.84	0.84	0.76	0.79	-0.01	254,963	168	0.66	0.88	154,793	9,500	16,000	29,500	300	4,000	32,500			2,655		3,500