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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2021-06-22	V	HIVE	2.78	2.86	2.53	2.82	-0.12	9,759,025	18,741	2.80	2.83	5,244,225	941,873	574,076	650,900	19,909	989,301	1,064,092			218,721		600
2021-06-21	V	HIVE	2.91	2.975	2.87	2.94	-0.11	3,236,878	8,094	2.94	2.95	1,656,131	324,400	287,699	224,000	3,868	223,234	308,555			198,500
2021-06-18	V	HIVE	3.05	3.16	2.95	3.05	-0.12	4,972,977	9,788	3.01	3.09	2,793,583	662,518	165,734	325,800	8,866	347,462	493,908			121,847
2021-06-17	V	HIVE	3.17	3.27	3.14	3.17	0.19	5,107,295	12,435	3.16	3.17	2,696,698	759,400	312,663	423,700	6,889	300,300	461,841			115,784		400
2021-06-16	V	HIVE	3.11	3.15	2.98	2.98	-0.18	2,772,437	6,895	2.98	3.01	1,527,874	264,078	143,269	238,600	7,912	206,626	217,562			142,441
2021-06-15	V	HIVE	3.20	3.24	3.06	3.16	-0.03	3,005,938	7,715	3.16	3.21	1,585,928	336,800	210,404	261,400	5,888	219,800	246,711			115,042
2021-06-14	V	HIVE	3.02	3.20	2.97	3.19	0.29	6,440,802	15,404	3.16	3.19	3,142,735	985,120	312,807	406,100	3,886	477,730	381,590			541,271
2021-06-11	V	HIVE	2.97	2.97	2.89	2.90	-0.05	1,999,066	4,846	2.90	2.91	840,445	269,649	191,369	185,600	3,180	160,400	296,826			24,936		100
2021-06-10	V	HIVE	3.08	3.08	2.93	2.95	-0.04	2,664,553	6,465	2.95	2.96	1,458,783	314,600	163,435	291,800	266	168,700	213,029			29,824
2021-06-09	V	HIVE	2.99	3.08	2.87	2.99	0.12	3,982,799	8,549	2.99	3.00	2,210,270	482,939	187,744	344,200	405	323,429	384,079			26,886
2021-06-08	V	HIVE	2.83	2.94	2.61	2.87	-0.03	7,343,720	17,058	2.85	2.95	3,837,074	1,038,095	579,968	520,400	4,853	691,565	588,021			62,936
2021-06-07	V	HIVE	3.05	3.06	2.90	2.90	-0.09	2,518,070	7,493	2.90	2.93	1,316,341	352,825	128,841	212,200	4,000	180,700	260,554			33,520		200
2021-06-04	V	HIVE	3.00	3.04	2.97	2.99	-0.07	1,883,697	6,057	2.99	3.00	1,042,651	243,100	84,533	101,400	7,580	163,168	167,812			60,242
2021-06-03	V	HIVE	3.13	3.14	3.02	3.06	-0.04	2,682,536	7,438	3.03	3.06	1,484,885	383,700	98,067	234,900	8,850	138,700	238,852			67,017
2021-06-02	V	HIVE	3.10	3.14	3.05	3.10	0.10	3,575,008	9,072	3.06	3.13	2,158,878	452,520	197,476	200,600	6,468	131,800	320,392			75,746
2021-06-01	V	HIVE	2.94	3.09	2.94	3.00	-0.02	2,925,840	7,266	2.99	3.00	1,558,309	313,467	167,121	260,300	3,867	220,100	299,684			82,307
2021-05-31	V	HIVE	3.14	3.14	2.89	3.02	-0.02	2,641,695	5,921	3.00	3.02	1,394,775	406,850	159,251	171,000	7,509	231,900	212,671			44,452
2021-05-28	V	HIVE	3.20	3.20	3.02	3.04	-0.22	4,068,317	10,192	3.04	3.06	2,236,485	463,575	259,311	271,900	2,566	241,400	346,816			199,690
2021-05-27	V	HIVE	3.31	3.39	3.20	3.26	0.05	3,992,436	11,216	3.24	3.26	2,167,734	490,415	251,507	243,400	5,269	332,795	402,833			75,859
2021-05-26	V	HIVE	3.11	3.25	3.08	3.21	0.18	5,577,942	12,057	3.21	3.23	3,158,293	690,100	408,871	335,600	5,033	493,964	345,444			103,077
2021-05-25	V	HIVE	2.96	3.10	2.92	3.03	0.19	5,644,105	14,109	3.00	3.05	2,946,240	763,685	456,776	391,800	5,743	513,300	428,388			101,470		500
2021-05-21	V	HIVE	3.11	3.12	2.755	2.84	-0.21	8,531,734	16,724	2.83	2.85	4,459,042	1,069,300	627,979	506,800	25,221	812,222	724,942			262,319
2021-05-20	V	HIVE	3.10	3.20	2.91	3.05	0.19	7,072,641	16,197	3.04	3.05	3,834,175	904,750	656,595	450,700	3,561	718,557	394,819			80,347
2021-05-19	V	HIVE	2.60	3.08	2.41	2.86	-0.25	13,799,299	29,552	2.86	2.90	8,566,214	1,661,098	1,573,709	571,300	7,745	272,355	969,667			137,559
2021-05-18	V	HIVE	3.12	3.20	3.04	3.11	-0.01	4,103,978	9,679	3.10	3.11	2,195,307	513,077	240,575	321,700	2,793	464,920	296,549			56,965		100
2021-05-17	V	HIVE	3.08	3.21	3.01	3.12	-0.37	7,684,820	20,897	3.07	3.12	4,458,593	954,650	641,960	543,300	8,551	361,809	486,615			174,929		5,000
2021-05-14	V	HIVE	3.32	3.62	3.28	3.49	0.38	7,287,359	18,953	3.45	3.49	3,891,552	909,308	724,461	506,500	9,732	726,667	389,186			114,162
2021-05-13	V	HIVE	3.30	3.53	3.00	3.11	-0.43	13,494,230	30,824	3.08	3.09	7,755,133	1,520,760	965,051	772,400	24,215	1,332,545	921,193			145,697		200
2021-05-12	V	HIVE	3.68	3.93	3.52	3.54	-0.21	5,781,286	13,971	3.52	3.54	3,008,596	573,150	847,595	339,600	7,415	525,875	385,214			74,939
2021-05-11	V	HIVE	3.52	3.97	3.32	3.75	0.01	7,682,152	19,422	3.74	3.81	4,345,026	769,917	712,212	449,200	6,909	539,039	428,611			364,269		1,000
2021-05-10	V	HIVE	4.10	4.10	3.72	3.75	-0.19	5,349,085	15,035	3.74	3.82	2,899,330	661,359	457,494	392,700	3,786	441,888	350,981			113,631
2021-05-07	V	HIVE	3.90	4.04	3.82	3.94	0.14	4,235,458	12,003	3.93	3.97	2,229,158	490,936	231,667	342,600	3,446	327,098	355,143			225,823		100
2021-05-06	V	HIVE	4.15	4.26	3.72	3.80	-0.30	7,492,189	15,952	3.79	3.82	3,689,484	936,785	528,864	494,700	23,792	846,830	761,925			133,125		100
2021-05-05	V	HIVE	4.22	4.54	4.07	4.10	-0.09	5,418,178	14,945	4.09	4.11	2,842,665	616,971	454,137	384,800	2,278	435,433	441,911			231,781
2021-05-04	V	HIVE	4.37	4.49	4.10	4.19	-0.37	5,662,496	15,692	4.19	4.21	3,034,202	528,538	416,832	315,800	2,960	566,243	280,202			476,610
2021-05-03	V	HIVE	4.75	4.76	4.37	4.56	-0.17	8,058,001	25,352	4.56	4.60	4,189,962	869,589	730,125	525,500	15,628	553,180	658,486			315,410		4,700
2021-04-30	V	HIVE	3.72	4.73	3.70	4.73	1.06	10,391,056	23,790	4.52	4.73	5,776,692	1,474,080	662,500	507,300	42,816	815,200	749,469			230,939		17,700
2021-04-29	V	HIVE	3.87	3.93	3.63	3.67	-0.26	4,595,178	11,535	3.65	3.67	2,377,844	518,600	413,387	339,300	2,715	460,519	401,079			67,098
2021-04-28	V	HIVE	3.94	3.96	3.82	3.93	-0.02	2,650,890	7,750	3.92	3.93	1,334,675	361,001	158,716	199,000	5,265	249,040	237,433			79,531
2021-04-27	V	HIVE	3.99	4.10	3.86	3.95		4,397,303	12,177	3.93	3.95	2,427,545	489,800	317,930	278,500	17,739	368,349	368,616			105,544		100
2021-04-26	V	HIVE	3.74	3.99	3.71	3.95	0.40	5,811,537	15,266	3.92	3.95	2,924,371	884,875	343,200	361,000	26,632	540,812	359,543			238,767
2021-04-23	V	HIVE	3.30	3.58	3.23	3.55	-0.08	9,436,791	22,089	3.55	3.56	4,587,777	1,246,838	1,214,492	488,400	26,160	987,776	580,421			250,180
2021-04-22	V	HIVE	3.94	4.05	3.62	3.63	-0.23	9,063,481	18,678	3.62	3.67	4,394,296	1,138,680	1,007,421	620,200	31,668	877,587	593,400			230,908
2021-04-21	V	HIVE	3.91	4.15	3.85	3.86	-0.14	5,080,357	13,845	3.86	3.87	2,548,606	682,704	320,310	372,800	13,608	476,935	347,116			207,669
2021-04-20	V	HIVE	3.87	4.19	3.81	4.02	-0.05	4,981,709	14,343	4.00	4.02	2,340,645	588,991	409,936	366,800	4,751	875,225	314,193			73,734
2021-04-19	V	HIVE	4.13	4.18	3.62	4.07	-0.31	10,758,885	28,784	4.06	4.07	5,545,446	1,156,244	1,213,144	491,500	10,928	1,522,744	657,663			126,166
2021-04-16	V	HIVE	4.45	4.60	4.30	4.38	-0.35	5,788,298	15,786	4.38	4.39	2,908,784	548,340	404,184	404,100	8,241	973,547	378,335			111,178
2021-04-15	V	HIVE	4.50	4.74	4.36	4.73	0.38	7,040,562	18,902	4.72	4.74	3,450,979	858,813	566,464	397,300	14,606	1,122,075	445,827			143,288
2021-04-14	V	HIVE	5.14	5.15	4.21	4.35	-0.67	9,619,551	29,408	4.35	4.36	5,008,319	1,446,869	706,835	504,200	19,585	973,299	525,556			371,309
2021-04-13	V	HIVE	5.24	5.28	4.92	5.02	-0.10	6,407,509	16,141	5.02	5.04	3,205,120	752,343	501,006	317,500	22,454	1,100,974	361,285			100,523
2021-04-12	V	HIVE	5.12	5.25	4.81	5.12	0.11	4,288,784	12,845	5.05	5.12	2,292,295	524,877	416,124	53,000	11,220	679,678	214,083			69,196		100
2021-04-09	V	HIVE	5.18	5.30	5.00	5.01	-0.13	3,975,080	11,831	5.01	5.04	2,055,698	441,130	427,866	258,100	15,842	318,400	279,953			134,547
2021-04-08	V	HIVE	5.08	5.22	5.04	5.14	0.13	4,266,325	10,809	5.14	5.15	2,293,570	471,595	347,783	295,600	6,489	466,600	287,767			71,066
2021-04-07	V	HIVE	4.81	5.09	4.73	5.01	-0.02	7,012,657	18,549	4.95	5.03	3,573,296	802,855	787,120	322,400	6,657	891,784	504,525			94,102
2021-04-06	V	HIVE	5.41	5.50	5.01	5.04	-0.40	7,625,152	19,919	5.03	5.06	4,278,205	759,062	618,730	500,000	15,190	740,115	570,240			111,709
2021-04-05	V	HIVE	5.13	5.50	5.02	5.44	0.46	7,100,942	21,521	5.44	5.45	4,008,609	719,282	584,794	451,500	34,914	575,201	550,014			143,256
2021-04-01	V	HIVE	5.05	5.19	4.88	4.98	0.07	6,473,229	18,258	4.95	4.98	3,143,115	769,664	638,365	421,200	18,916	1,021,900	341,010			100,549
2021-03-31	V	HIVE	4.39	4.95	4.28	4.91	0.50	7,554,507	22,452	4.86	4.91	3,880,403	939,110	593,413	477,300	30,923	965,400	466,453			161,493
2021-03-30	V	HIVE	4.40	4.43	4.20	4.41	0.11	3,787,326	9,737	4.35	4.41	1,708,831	448,093	289,013	298,800	7,113	641,404	278,540			82,044
2021-03-29	V	HIVE	4.34	4.40	4.21	4.30	0.16	5,255,304	13,031	4.30	4.36	2,479,056	579,179	548,916	362,900	16,621	868,030	288,585			74,187
2021-03-26	V	HIVE	4.26	4.34	4.01	4.14	-0.04	5,089,481	14,225	4.14	4.15	2,568,811	476,656	523,623	378,800	22,252	718,614	323,858			67,520
2021-03-25	V	HIVE	3.49	4.19	3.26	4.18	0.35	10,575,322	26,880	4.15	4.19	6,041,019	920,675	1,160,913	568,500	26,928	1,091,341	621,163			123,159
2021-03-24	V	HIVE	4.53	4.53	3.67	3.83	-0.36	7,224,098	21,896	3.82	3.85	3,995,350	760,530	477,305	441,800	16,672	949,100	426,920			136,955