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
22:18:52 EST Sat 02 Dec 2023
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
V-TSX-V
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
2023-12-01
V
HCH
0.93
0.93
0.93
0.93
-0.02
7,900
4
0.91
0.93
7,900
2023-11-30
V
HCH
0.93
0.95
0.93
0.95
0.02
4,500
3
0.93
0.95
4,500
2023-11-29
V
HCH
0.93
0.93
0.93
0.93
0.05
4,000
2
0.93
0.95
4,000
2023-11-28
V
HCH
0.91
0.91
0.88
0.88
-0.04
30,300
10
0.89
0.93
29,500
500
2023-11-27
V
HCH
60
1
0.94
0.97
60
2023-11-24
V
HCH
0.97
0.97
0.91
0.91
-0.06
8,101
9
0.92
0.99
4,201
3,500
2023-11-23
V
HCH
0.97
0.97
0.98
2023-11-22
V
HCH
0.97
0.97
0.97
0.97
976
2
0.97
0.98
976
2023-11-21
V
HCH
0.97
0.97
0.99
2023-11-20
V
HCH
150
1
0.97
0.99
150
2023-11-17
V
HCH
0.97
0.97
0.97
0.97
0.04
1,300
3
0.95
0.98
1,300
2023-11-16
V
HCH
7
1
0.95
0.97
2023-11-15
V
HCH
0.93
0.93
0.97
2023-11-14
V
HCH
0.93
0.93
0.93
0.93
-0.05
2,400
4
0.92
0.95
2,100
300
2023-11-13
V
HCH
0.98
0.95
0.98
2023-11-10
V
HCH
0.98
0.98
0.98
0.98
0.04
10,054
3
0.95
0.99
10,000
2023-11-09
V
HCH
0.94
0.94
0.96
2023-11-08
V
HCH
0.95
0.95
0.94
0.94
0.01
4,581
5
0.94
0.96
4,581
2023-11-07
V
HCH
0.93
0.93
0.96
2023-11-06
V
HCH
0.94
0.94
0.93
0.93
0.01
7,100
6
0.93
0.96
6,500
500
2023-11-03
V
HCH
0.95
0.95
0.92
0.92
-0.03
17,350
5
0.92
0.96
17,000
2023-11-02
V
HCH
0.95
0.95
0.95
0.95
835
2
0.95
1.00
500
335
2023-11-01
V
HCH
0.95
0.95
0.95
0.95
-0.02
13,400
3
0.93
0.95
13,100
2023-10-31
V
HCH
0.93
0.97
0.93
0.97
0.07
4,550
8
0.95
1.00
4,000
100
450
2023-10-30
V
HCH
0.90
0.93
0.90
0.90
13,000
7
0.90
0.93
13,000
2023-10-27
V
HCH
0.90
0.90
0.88
0.90
0.01
52,238
14
0.89
0.93
50,236
2,000
2023-10-26
V
HCH
0.89
0.90
0.89
0.89
-0.01
20,700
4
0.87
0.90
20,700
2023-10-25
V
HCH
0.90
0.90
0.90
0.90
0.01
5,970
5
0.88
0.90
1,000
4,500
470
2023-10-24
V
HCH
0.90
0.90
0.89
0.89
11,600
11
0.84
0.90
8,500
2,500
600
2023-10-23
V
HCH
78
1
0.89
0.90
78
2023-10-20
V
HCH
0.89
0.89
0.89
0.89
-0.01
550
2
0.89
0.95
500
50
2023-10-19
V
HCH
0.90
0.90
0.90
0.90
1,000
1
0.89
0.95
1,000
2023-10-18
V
HCH
0.91
0.92
0.90
0.90
-0.09
41,039
29
0.89
0.92
24,789
8,000
8,000
250
2023-10-17
V
HCH
0.94
1.00
0.93
0.99
0.04
23,304
12
0.92
0.97
18,304
5,000
2023-10-16
V
HCH
1.00
1.00
0.95
0.95
-0.04
23,227
16
0.95
1.00
14,227
9,000
2023-10-13
V
HCH
1.00
1.00
0.99
0.99
-0.01
15,202
11
0.99
1.00
7,300
3,400
4,500
2023-10-12
V
HCH
1.00
1.00
1.00
1.00
0.03
2,600
4
0.95
1.00
1,000
500
100
1,000
2023-10-11
V
HCH
1.00
1.00
0.97
0.97
-0.05
3,100
5
0.97
1.02
3,100
2023-10-10
V
HCH
1.04
1.04
1.00
1.02
2,950
4
1.00
1.04
2,950
2023-10-06
V
HCH
1.05
1.05
1.01
1.02
-0.13
30,827
18
1.02
1.04
23,000
6,600
90
400
700
37
2023-10-05
V
HCH
1.00
1.15
1.00
1.15
0.14
117,550
67
1.09
1.15
43,800
44,200
28,600
550
2023-10-04
V
HCH
1.02
1.02
1.00
1.00
16,138
5
1.00
1.02
15,038
700
400
2023-10-03
V
HCH
1.05
1.05
0.97
1.00
-0.06
10,795
29
0.99
1.04
9,790
300
200
100
200
2023-10-02
V
HCH
1.06
1.08
1.06
1.06
0.02
2,300
3
1.05
1.08
2,300
2023-09-29
V
HCH
1.02
1.08
1.01
1.04
20,259
20
1.04
1.08
17,859
2,400
2023-09-28
V
HCH
1.05
1.05
1.04
1.04
0.09
1,635
4
0.97
1.05
800
500
335
2023-09-27
V
HCH
1.05
1.06
0.95
0.95
-0.10
46,426
43
0.95
1.00
38,750
166
7,000
300
2023-09-26
V
HCH
1.12
1.12
1.05
1.05
-0.05
24,089
17
1.05
1.10
23,374
500
100
2023-09-25
V
HCH
1.10
1.10
1.06
1.10
-0.04
18,091
20
1.10
1.15
17,700
91
300
2023-09-22
V
HCH
1.15
1.15
1.14
1.14
-0.01
1,500
2
1.10
1.15
1,500
2023-09-21
V
HCH
1.15
1.15
1.15
1.15
-0.05
4,700
5
1.14
1.15
4,700
2023-09-20
V
HCH
1.17
1.20
1.17
1.20
0.05
12,986
7
1.17
1.20
11,320
1,600
66
2023-09-19
V
HCH
1.20
1.20
1.15
1.15
-0.05
46,821
22
1.15
1.17
36,167
10,225
100
200
129
2023-09-18
V
HCH
1.20
1.20
1.20
1.20
2,000
2
1.17
1.20
2,000
2023-09-15
V
HCH
1.17
1.20
1.17
1.20
0.05
13,221
9
1.17
1.20
13,000
100
2023-09-14
V
HCH
1.20
1.20
1.15
1.15
-0.05
8,301
12
1.15
1.20
8,000
300
2023-09-13
V
HCH
1.18
1.20
1.10
1.20
0.01
71,800
25
1.15
1.20
63,000
2,500
6,000
100
2023-09-12
V
HCH
1.20
1.21
1.19
1.19
-0.01
43,500
13
1.19
1.20
43,500
2023-09-11
V
HCH
1.20
1.20
1.19
1.20
0.05
1,494
7
1.15
1.20
1,294
100
2023-09-08
V
HCH
1.15
1.16
1.15
1.15
-0.05
11,601
11
1.15
1.20
11,400
100
2023-09-07
V
HCH
1.19
1.21
1.19
1.20
0.03
5,534
11
1.17
1.20
5,534
2023-09-06
V
HCH
1.17
1.18
1.17
1.17
-0.02
31,180
19
1.15
1.21
30,800
80
200
2023-09-05
V
HCH
1.25
1.25
1.19
1.19
-0.03
15,460
11
1.16
1.25
15,360
100