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
06:02:39 EDT Fri 16 May 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
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
2025-05-15
V
HCH
0.455
0.43
0.48
2025-05-14
V
HCH
0.46
0.46
0.455
0.455
-0.0075
30,852
28
0.43
0.475
14,656
12,500
3,500
2025-05-13
V
HCH
0.465
0.475
0.43
0.4625
0.0075
148,515
51
0.43
0.475
128,805
5,000
10,500
3,000
600
2025-05-12
V
HCH
0.44
0.455
0.435
0.455
0.025
118,924
31
0.425
0.45
29,599
2,500
65,475
2025-05-09
V
HCH
0.425
0.43
0.395
0.43
0.03
150,257
58
0.425
0.43
127,675
10,500
350
9,500
500
1,351
2025-05-08
V
HCH
0.405
0.42
0.40
0.40
0.01
165,317
43
0.405
0.45
154,395
6,000
4,000
552
2025-05-07
V
HCH
0.42
0.42
0.39
0.39
-0.01
176,406
93
0.39
0.45
152,600
11,000
100
12,400
43
2025-05-06
V
HCH
0.40
0.42
0.395
0.40
-0.02
142,531
45
0.39
0.45
98,795
24,500
125
17,500
1,500
100
2025-05-05
V
HCH
0.42
0.42
0.405
0.42
14,726
22
0.40
0.45
13,825
336
2025-05-02
V
HCH
0.42
0.42
0.41
0.42
0.01
26,497
13
0.415
0.47
25,624
500
373
2025-05-01
V
HCH
0.42
0.42
0.405
0.41
-0.01
13,045
12
0.40
0.47
11,800
1,000
100
2025-04-30
V
HCH
0.395
0.42
0.395
0.42
0.03
68,655
34
0.42
0.47
64,300
2,000
1,500
855
2025-04-29
V
HCH
0.39
0.39
0.385
0.39
135,054
63
0.385
0.40
116,600
7,000
9,500
1,500
2025-04-28
V
HCH
0.40
0.40
0.39
0.39
0.005
153,218
48
0.39
0.40
133,903
6,000
8,000
5,000
315
2025-04-25
V
HCH
0.40
0.40
0.38
0.385
-0.015
103,892
102
0.385
0.395
96,500
2,500
2,500
1,847
140
2025-04-24
V
HCH
0.40
0.40
0.385
0.40
79,020
44
0.39
0.41
68,237
4,000
6,500
253
2025-04-23
V
HCH
0.40
0.42
0.38
0.40
0.02
275,263
88
0.385
0.41
256,500
9,500
500
6,000
2,000
763
2025-04-22
V
HCH
0.38
0.405
0.38
0.38
75,894
21
0.38
0.405
69,384
1,000
5,000
500
2025-04-21
V
HCH
0.40
0.40
0.37
0.38
-0.02
64,145
19
0.36
0.39
61,645
2,500
2025-04-17
V
HCH
0.40
0.40
0.39
0.40
0.005
18,391
27
0.365
0.42
9,213
500
3,000
5,500
110
2025-04-16
V
HCH
0.40
0.40
0.395
0.395
-0.005
44,668
25
0.39
0.415
33,203
8,500
1,500
1,000
465
2025-04-15
V
HCH
0.43
0.43
0.375
0.41
199,293
76
0.40
0.415
182,822
4,000
500
246
6,500
4,000
100
2025-04-14
V
HCH
0.415
0.44
0.40
0.41
0.015
76,821
61
0.385
0.445
54,420
1,500
100
2,500
10,000
6,504
2025-04-11
V
HCH
0.37
0.42
0.36
0.395
0.015
190,821
96
0.375
0.45
121,716
4,000
4,000
500
32,000
21,796
2025-04-10
V
HCH
0.355
0.38
0.35
0.38
0.02
31,376
28
0.34
0.52
18,366
6,500
400
6,000
110
2025-04-09
V
HCH
0.38
0.38
0.345
0.36
-0.03
383,031
89
0.345
0.40
317,820
24,000
500
259
1,000
38,000
1,372
2025-04-08
V
HCH
0.41
0.41
0.365
0.39
102,560
76
0.375
0.42
81,960
1,000
16,500
1,900
2025-04-07
V
HCH
0.42
0.42
0.38
0.39
-0.045
150,317
86
0.385
0.42
128,770
15,500
5,000
823
2025-04-04
V
HCH
0.45
0.465
0.42
0.435
-0.015
27,982
39
0.43
0.45
13,781
8,000
500
100
731
2025-04-03
V
HCH
0.49
0.49
0.45
0.45
-0.04
58,864
38
0.425
0.45
44,240
10,000
4,000
218
2025-04-02
V
HCH
0.51
0.51
0.48
0.49
-0.02
250,202
120
0.48
0.49
212,800
28,000
7,500
1,602
2025-04-01
V
HCH
0.53
0.53
0.50
0.51
-0.02
69,471
40
0.50
0.52
46,890
620
7,000
10,315
2025-03-31
V
HCH
0.58
0.62
0.53
0.55
-0.02
251,484
73
0.53
0.55
228,245
9,000
300
12,000
1,698
2025-03-28
V
HCH
0.60
0.60
0.54
0.57
-0.04
256,686
157
0.56
0.58
188,711
42,700
20,500
3,000
779
500
2025-03-27
V
HCH
0.63
0.63
0.60
0.61
0.01
76,340
42
0.60
0.64
69,240
100
7,000
2025-03-26
V
HCH
0.62
0.65
0.60
0.60
-0.03
36,225
19
0.60
0.61
33,800
1,900
2025-03-25
V
HCH
0.64
0.65
0.63
0.63
0.01
11,632
21
0.62
0.63
9,400
200
1,744
2025-03-24
V
HCH
0.61
0.63
0.61
0.62
0.04
13,626
12
0.61
0.65
13,000
624
2025-03-21
V
HCH
0.60
0.60
0.58
0.58
0.01
3,662
9
0.56
0.60
3,000
100
50
2025-03-20
V
HCH
0.60
0.60
0.57
0.58
0.01
157,779
81
0.57
0.60
126,265
20,000
500
1,500
2,000
3,150
2025-03-19
V
HCH
0.65
0.65
0.57
0.57
-0.08
212,459
79
0.56
0.62
189,957
11,000
5,500
5,701
2025-03-18
V
HCH
0.65
0.65
0.65
0.65
4,356
8
0.63
0.65
3,656
700
2025-03-17
V
HCH
0.65
0.65
0.65
0.65
0.03
3,945
18
0.60
0.65
1,320
2,000
415
2025-03-14
V
HCH
0.62
0.65
0.62
0.62
0.01
21,630
10
0.59
0.65
20,550
1,000
80
2025-03-13
V
HCH
0.60
0.61
0.60
0.61
0.01
52,352
32
0.59
0.62
44,600
202
2025-03-12
V
HCH
0.55
0.60
0.53
0.60
0.06
250,153
87
0.59
0.61
200,200
32,000
7,000
10,000
563
2025-03-11
V
HCH
0.58
0.58
0.52
0.54
-0.05
250,299
101
0.53
0.56
231,125
16,400
500
1,427
2025-03-10
V
HCH
0.60
0.62
0.59
0.59
40,562
16
0.58
0.65
39,500
562
2025-03-07
V
HCH
0.60
0.60
0.59
0.59
-0.01
175,553
94
0.59
0.69
158,182
13,000
3,000
882
115
2025-03-06
V
HCH
0.60
0.60
0.59
0.60
63,735
52
0.58
0.69
52,700
9,000
2,000
25
2025-03-05
V
HCH
0.60
0.66
0.60
0.60
99,508
44
0.58
0.69
80,408
100
19,000
2025-03-04
V
HCH
0.62
0.62
0.57
0.60
-0.02
43,360
34
0.57
0.62
43,061
30
2025-03-03
V
HCH
0.65
0.65
0.62
0.62
-0.02
17,824
15
0.62
0.67
17,053
755
2025-02-28
V
HCH
0.69
0.69
0.64
0.66
0.01
10,813
10
0.64
0.67
10,238
500
75
2025-02-27
V
HCH
0.65
0.66
0.65
0.65
0.02
25,100
17
0.64
0.68
17,500
1,000
100
2025-02-26
V
HCH
0.64
0.65
0.62
0.65
70,184
28
0.63
0.65
68,400
1,500
10
86
2025-02-25
V
HCH
0.67
0.67
0.65
0.66
-0.02
41,916
30
0.64
0.67
24,588
15,000
500
309
2025-02-24
V
HCH
0.70
0.70
0.68
0.68
-0.02
19,390
15
0.68
0.70
4,400
14,000
790
2025-02-21
V
HCH
0.70
0.70
0.70
0.70
0.01
2,524
5
0.67
0.71
1,400
1,114
10
2025-02-20
V
HCH
0.70
0.70
0.69
0.69
1,196
8
0.67
0.70
1,000
100
2025-02-19
V
HCH
0.69
0.69
0.66
0.69
7,610
12
0.67
0.69
7,252
323
2025-02-18
V
HCH
0.67
0.70
0.67
0.69
0.01
33,601
33
0.66
0.69
31,474
1,000
1,018