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	T-TSX	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
2026-10-09	T	HIVE	3.73	3.73	3.52	3.58	-0.07	4,660,420	7,443	3.58	3.59	2,531,410	178,758	110,656	325,600	61,206	597,501	303,846			85,317		308,100	19,589
2026-10-08	T	HIVE	3.85	3.86	3.56	3.65	-0.28	6,523,775	10,988	3.64	3.67	3,571,309	217,881	186,512	490,100	77,106	731,503	374,492			148,309		528,600	34,172
2026-10-07	T	HIVE	4.02	4.07	3.88	3.93	-0.21	5,222,523	8,247	3.93	3.94	2,967,893	231,995	89,814	355,200	81,556	583,739	245,902			146,625		374,100	39,200
2026-10-06	T	HIVE	4.16	4.26	4.10	4.14	0.03	3,200,067	4,969	4.12	4.15	1,809,180	87,800	43,507	170,800	43,427	401,776	154,276			151,816		220,900	10,176
2026-10-05	T	HIVE	4.30	4.32	4.055	4.11	-0.12	3,477,653	6,023	4.10	4.15	1,749,727	135,020	7,700,102,000	258,500	41,992	437,670	218,019			214,421		228,200	23,684
2026-10-02	T	HIVE	4.26	4.41	4.14	4.23	0.07	3,468,583	6,017	4.20	4.24	1,884,643	145,871	4,800,132,351	178,600	39,325	439,610	124,958			149,368		274,300	33,031
2026-10-01	T	HIVE	4.21	4.23	4.03	4.16	-0.02	3,103,947	6,050	4.16	4.17	1,642,349	120,700	11,400,106,162	155,200	40,396	384,693	134,596			133,575		247,800	15,429
2026-09-30	T	HIVE	4.35	4.35	4.17	4.18	-0.07	2,132,736	4,275	4.17	4.22	1,220,580	85,867	6,700,066,400	68,800	36,890	372,703	69,239			40,344		131,000	7,546
2026-09-29	T	HIVE	4.39	4.40	4.25	4.25	-0.06	2,576,441	4,831	4.25	4.33	1,485,469	79,802	7,500,082,800	110,900	41,827	361,401	97,350			37,990		177,300	13,100
2026-09-28	T	HIVE	4.40	4.45	4.24	4.31	-0.15	2,740,979	5,230	4.30	4.39	1,571,745	89,542	1,500,085,600	104,400	60,496	375,401	103,083			70,020		203,800	15,002
2026-09-25	T	HIVE	4.70	4.70	4.355	4.46	-0.20	4,275,089	8,192	4.45	4.49	1,995,982	251,746	164,400	268,200	89,918	554,501	226,721			109,095		521,500	19,064
2026-09-24	T	HIVE	4.64	4.78	4.53	4.66	-0.10	3,294,193	6,664	4.66	4.69	1,589,607	140,540	57,300	269,900	108,817	565,301	185,725			85,689		180,600	14,112
2026-09-23	T	HIVE	4.93	4.965	4.75	4.76	-0.22	4,342,260	8,420	4.75	4.78	2,070,024	251,353	162,700	211,200	80,403	663,903	244,677			81,738		446,700	35,286
2026-09-22	T	HIVE	4.85	5.07	4.84	4.98	0.07	5,276,865	8,317	4.97	5.00	2,525,766	139,646	242,400	189,900	107,899	754,102	193,117			210,179		721,500	29,162
2026-09-21	T	HIVE	5.00	5.02	4.87	4.91	0.12	6,729,197	10,800	4.88	4.91	3,174,816	262,580	195,830	436,300	95,222	904,322	429,666			239,261		783,800	44,192
2026-09-18	T	HIVE	4.44	4.79	4.41	4.79	0.44	7,681,418	12,457	4.74	4.79	4,066,525	379,237	228,500	679,100	172,639	790,103	318,318			132,771		702,200	35,709
2026-09-17	T	HIVE	4.24	4.40	4.09	4.35	0.25	5,967,530	11,447	4.33	4.35	2,678,455	236,089	138,995	654,500	169,578	806,302	388,674			183,395		518,700	30,606
2026-09-16	T	HIVE	4.09	4.15	4.02	4.10	0.06	3,268,847	5,024	4.07	4.10	1,812,631	147,400	132,399	127,400	53,105	505,003	141,944			44,282		231,000	18,673
2026-09-15	T	HIVE	4.10	4.13	4.01	4.04	-0.16	3,506,939	7,241	4.04	4.08	1,756,028	212,801	69,500	344,100	47,720	502,701	203,308			44,758		233,000	16,750
2026-09-14	T	HIVE	4.07	4.22	4.01	4.20		3,599,663	6,602	4.15	4.21	1,704,378	207,822	99,868	178,400	79,925	636,002	276,481			42,118		278,000	20,590
2026-09-11	T	HIVE	4.25	4.36	4.19	4.20	0.05	3,435,860	5,597	4.20	4.21	1,463,098	259,803	114,700	176,300	65,938	695,501	143,158			54,223		386,700	26,102
2026-09-10	T	HIVE	4.13	4.27	4.06	4.15	-0.16	2,073,831	5,343	4.11	4.18	1,016,421	135,000	25,811	66,200	48,538	362,601	174,382			37,142		141,700	3,427
2026-09-09	T	HIVE	4.35	4.41	4.23	4.31	-0.03	3,388,143	5,669	4.29	4.33	1,399,154	151,900	86,200	266,400	63,734	667,801	235,380			76,284		325,100	36,379
2026-09-08	T	HIVE	4.26	4.475	4.26	4.34	0.07	5,188,220	9,043	4.34	4.43	2,705,491	344,487	81,500	198,900	110,916	1,005,052	286,952			120,834		201,500	23,160
2026-09-04	T	HIVE	4.11	4.29	4.10	4.27	0.05	4,450,728	6,631	4.26	4.29	2,306,066	237,105	88,000	224,400	63,798	804,803	270,535			70,059		233,600	42,241
2026-09-03	T	HIVE	3.80	4.265	3.75	4.22	0.48	11,256,219	13,403	4.20	4.22	6,122,894	676,147	285,900	677,300	161,635	1,794,203	466,891			166,813		555,100	47,935
2026-09-02	T	HIVE	3.65	3.76	3.61	3.74	0.05	2,562,827	5,109	3.74	3.76	1,240,869	146,340	88,000	209,000	33,000	346,703	199,249			57,192		185,100	23,212
2026-09-01	T	HIVE	3.75	3.77	3.65	3.69	-0.17	4,105,757	7,806	3.68	3.73	1,990,930	266,521	94,882	237,700	96,480	582,702	210,851			156,388		388,200	32,684
2026-08-31	T	HIVE	3.83	3.86	3.73	3.86		3,628,117	7,359	3.82	3.87	1,796,691	186,651	84,000	273,200	54,090	492,701	242,393			162,978		222,500	13,212
2026-08-28	T	HIVE	4.18	4.18	3.83	3.86	-0.37	8,721,344	11,614	3.85	3.88	4,139,576	724,315	254,600	608,700	82,582	1,210,691	512,749			222,395		621,800	24,826
2026-08-27	T	HIVE	4.08	4.33	4.02	4.23	0.23	6,043,135	8,327	4.21	4.25	3,050,271	350,060	109,600	464,300	120,680	1,146,302	293,515			121,467		278,000	24,061
2026-08-26	T	HIVE	4.10	4.13	3.96	4.00	-0.20	4,895,230	7,511	3.99	4.00	2,412,426	306,200	118,100	359,700	106,476	777,051	322,036			62,942		319,800	9,076
2026-08-25	T	HIVE	3.98	4.22	3.94	4.20	0.23	5,557,123	8,697	4.17	4.20	2,821,075	310,900	129,077	388,200	133,923	866,402	402,863			108,334		266,200	23,010
2026-08-24	T	HIVE	4.12	4.20	3.96	3.97	-0.18	4,877,583	9,021	3.97	4.00	2,307,546	237,607	99,000	414,600	117,765	809,202	275,909			177,651		282,900	11,295
2026-08-21	T	HIVE	4.41	4.54	4.07	4.15	-0.16	8,136,414	11,541	4.15	4.16	4,294,120	452,299	183,415	727,900	142,976	1,164,902	406,627			145,112		359,900	74,227
2026-08-20	T	HIVE	4.05	4.38	3.98	4.31	0.43	10,438,311	15,028	4.25	4.31	5,172,712	621,263	224,561	771,900	245,193	1,639,170	474,601			282,098		701,200	69,327
2026-08-19	T	HIVE	3.88	4.04	3.65	3.88	0.03	8,401,087	13,606	3.88	3.91	4,552,529	368,607	149,655	897,800	160,167	1,060,703	519,206			125,042		295,900	53,563
2026-08-18	T	HIVE	4.12	4.35	3.85	3.85	-0.39	8,575,111	13,275	3.85	3.86	4,388,995	481,440	188,904	814,000	254,535	1,113,001	625,094			236,632		232,600	60,510
2026-08-17	T	HIVE	4.14	4.38	3.94	4.24	0.52	14,385,400	21,584	4.22	4.27	7,012,971	732,044	256,856	985,800	395,479	2,866,202	784,297			426,390		588,100	135,285
2026-08-14	T	HIVE	3.59	3.77	3.53	3.72	0.11	4,456,991	7,499	3.72	3.78	2,340,369	161,772	73,807	410,100	139,521	586,203	285,857			137,033		135,100	68,013
2026-08-13	T	HIVE	3.77	3.94	3.56	3.61	-0.20	6,346,669	10,182	3.60	3.61	3,077,584	306,300	153,389	655,400	207,770	861,303	503,623			153,322		191,700	60,462
2026-08-12	T	HIVE	3.81	3.895	3.705	3.81	0.12	5,126,224	7,292	3.80	3.85	2,487,069	285,390	126,293	315,000	129,956	684,503	339,083			116,212		398,000	28,659
2026-08-11	T	HIVE	3.71	3.80	3.66	3.69	0.03	3,133,724	4,883	3.66	3.70	1,505,562	162,687	65,268	255,400	85,475	515,454	169,013			79,275		154,500	28,389
2026-08-10	T	HIVE	3.95	3.96	3.63	3.66	-0.32	4,556,839	8,096	3.63	3.69	2,274,082	206,409	101,264	370,700	130,968	655,302	265,930			138,678		240,800	22,835
2026-08-07	T	HIVE	3.95	3.98	3.80	3.98	0.08	2,558,735	5,440	3.95	3.98	1,157,351	167,455	62,370	211,700	106,265	436,105	130,869			85,325		117,900	18,676
2026-08-06	T	HIVE	3.90	4.00	3.82	3.90	-0.08	2,653,295	6,541	3.86	3.92	1,220,928	83,518	56,539	376,000	92,426	453,857	163,407			74,256		57,900	32,076
2026-08-05	T	HIVE	4.06	4.19	3.91	3.98	-0.12	5,352,272	7,825	3.97	3.98	2,828,389	223,527	62,482	535,100	152,163	996,701	250,209			65,205		135,900	26,719
2026-08-04	T	HIVE	4.09	4.19	4.03	4.10	0.12	3,131,090	7,643	4.10	4.13	1,387,853	177,054	152,305	328,500	135,660	443,901	165,136			45,421		223,300	32,037
2026-07-31	T	HIVE	4.29	4.33	3.95	3.98	-0.23	4,578,306	9,748	3.96	4.00	2,465,444	253,317	96,068	217,800	231,667	641,401	289,793			93,800		109,500	76,169
2026-07-30	T	HIVE	3.78	4.29	3.74	4.21	0.66	7,270,432	12,733	4.19	4.23	3,768,283	453,504	224,427	353,700	150,827	940,102	582,040			192,002		306,500	108,362
2026-07-29	T	HIVE	3.97	3.98	3.55	3.55	-0.48	5,827,068	9,867	3.55	3.59	2,982,019	260,251	105,811	392,100	182,541	769,203	523,715			169,678		201,600	27,685
2026-07-28	T	HIVE	4.05	4.07	3.83	4.03	-0.14	3,834,565	9,159	4.00	4.04	1,973,016	179,705	97,425	555,100	104,996	391,601	228,826			64,594		138,700	37,901
2026-07-27	T	HIVE	4.30	4.33	4.08	4.17	-0.01	3,777,187	9,171	4.17	4.19	1,741,203	171,759	91,786	240,100	111,063	679,901	270,583			120,625		213,200	35,790
2026-07-24	T	HIVE	4.46	4.47	4.18	4.18	-0.32	2,890,400	6,412	4.18	4.23	1,300,940	171,650	60,942	207,000	76,355	448,201	206,653			33,265		297,200	43,901
2026-07-23	T	HIVE	4.40	4.63	4.39	4.50		3,645,366	6,836	4.45	4.52	1,657,739	143,951	122,600	325,500	106,329	632,760	231,205			67,528		241,100	37,151
2026-07-22	T	HIVE	4.46	4.70	4.45	4.50	-0.07	3,228,986	6,892	4.48	4.50	1,760,216	130,750	39,400	279,400	52,083	453,601	210,164			43,024		175,500	33,271
2026-07-21	T	HIVE	4.45	4.63	4.40	4.57	0.21	4,938,845	7,571	4.52	4.59	2,583,628	253,728	90,800	191,700	91,099	860,201	448,991			82,985		217,900	61,323
2026-07-20	T	HIVE	4.09	4.40	4.08	4.36	0.37	5,479,737	7,805	4.32	4.37	2,487,933	233,301	212,800	161,500	107,751	994,301	669,732			79,770		410,800	30,502
2026-07-17	T	HIVE	3.88	4.11	3.79	3.99	-0.06	4,389,269	7,786	3.98	4.02	2,113,446	196,527	140,503	305,700	123,776	798,201	224,016			35,214		340,300	32,544
2026-07-16	T	HIVE	4.36	4.36	4.03	4.05	-0.44	4,037,506	8,160	4.05	4.08	1,973,755	212,558	87,171	276,400	112,693	671,501	226,284			73,770		285,900	40,042
2026-07-15	T	HIVE	4.51	4.63	4.38	4.49	0.03	4,413,115	8,308	4.48	4.52	2,225,735	182,442	45,637	270,700	62,345	640,101	331,794			190,823		358,900	29,200
2026-07-14	T	HIVE	4.66	4.77	4.43	4.46	-0.09	4,400,461	7,355	4.45	4.48	2,171,520	209,878	65,900	201,300	91,098	892,500	266,194			84,384		281,100	22,193
2026-07-13	T	HIVE	4.58	4.67	4.41	4.55	-0.16	4,096,998	7,990	4.53	4.60	1,841,078	246,095	159,630	169,500	94,994	772,901	294,275			233,347		162,300	37,446