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
2021-04-09	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
2021-03-23	V	HIVE	4.49	4.50	4.17	4.19	-0.37	5,414,618	15,611	4.19	4.20	2,786,110	472,553	476,353	363,400	33,374	777,100	391,339			89,959
2021-03-22	V	HIVE	4.70	4.75	4.53	4.56	-0.13	3,913,701	11,783	4.54	4.56	1,942,721	352,230	317,179	279,300	15,046	692,051	196,223			90,849
2021-03-19	V	HIVE	4.72	4.81	4.52	4.69	0.16	4,623,165	13,850	4.68	4.70	2,612,982	322,159	431,831	293,700	8,554	600,584	263,115			65,142
2021-03-18	V	HIVE	4.79	4.99	4.50	4.53	-0.31	7,438,624	20,172	4.51	4.54	4,100,896	641,610	704,552	197,400	15,236	1,162,487	472,100			91,769
2021-03-17	V	HIVE	4.30	4.89	4.11	4.83	0.36	7,749,692	21,343	4.83	4.85	4,206,097	699,822	912,000	217,600	29,409	1,093,163	408,984			128,730
2021-03-16	V	HIVE	4.67	4.79	4.37	4.50	-0.34	5,242,800	15,492	4.47	4.52	2,569,831	435,678	472,331	74,400	10,828	1,265,818	270,449			113,411
2021-03-15	V	HIVE	4.95	5.08	4.78	4.84	-0.04	5,815,774	18,397	4.82	4.84	2,902,859	582,542	547,585	378,000	28,361	856,135	356,190			133,259
2021-03-12	V	HIVE	4.72	4.95	4.70	4.88	-0.17	5,606,785	16,846	4.85	4.88	3,098,694	427,215	528,869	391,800	4,233	789,600	240,332			95,642
2021-03-11	V	HIVE	5.00	5.23	4.96	5.06	0.02	5,980,649	17,214	5.03	5.06	3,062,684	447,320	574,176	430,900	18,315	933,310	315,907			159,422		200
2021-03-10	V	HIVE	5.58	5.61	4.93	5.04	-0.30	11,180,342	30,719	5.00	5.05	6,201,333	749,612	1,416,495	550,500	39,684	1,556,546	499,566			128,564		600
2021-03-09	V	HIVE	5.50	5.63	5.28	5.31	0.27	10,685,333	27,862	5.31	5.34	5,760,616	824,849	1,234,509	477,300	35,874	1,581,570	456,302			265,409
2021-03-08	V	HIVE	4.72	5.24	4.47	5.04	0.61	12,382,315	37,661	5.04	5.05	6,461,325	950,750	1,730,583	608,900	23,343	1,533,574	843,356			165,071
2021-03-05	V	HIVE	4.62	4.65	3.33	4.43	-0.05	21,655,490	53,840	4.40	4.46	12,219,390	1,866,227	3,061,208	1,014,900	47,086	2,078,081	1,069,650			267,847
2021-03-04	V	HIVE	5.24	5.38	4.00	4.48	-0.96	16,521,487	46,439	4.48	4.50	9,409,449	1,374,016	2,692,076	817,000	17,685	1,152,818	786,994			231,182
2021-03-03	V	HIVE	5.85	5.96	5.33	5.46	-0.05	9,830,613	26,954	5.42	5.48	5,199,669	732,141	1,025,784	498,300	21,551	1,335,385	828,619			141,949
2021-03-02	V	HIVE	6.10	6.27	5.38	5.51	-0.21	10,204,697	32,723	5.47	5.51	6,419,174	72,533	1,652,254	434,300	21,735	622,151	728,536			207,651
2021-03-01	V	HIVE	5.41	5.74	5.17	5.72	0.90	10,374,490	30,795	5.70	5.74	5,866,629		1,430,112	602,300	20,883	1,574,445	618,102			189,293
2021-02-26	V	HIVE	4.70	5.12	4.52	4.82	-0.27	11,583,353	28,254	4.79	4.82	6,452,751	723,123	1,396,878	673,500	13,218	1,231,992	885,934			154,383
2021-02-25	V	HIVE	5.69	5.97	4.87	5.09	-0.26	13,921,118	40,306	5.06	5.10	7,727,515	1,239,630	1,387,605	658,800	82,119	1,360,538	1,171,379			245,246
2021-02-24	V	HIVE	5.50	5.66	5.16	5.35	0.45	13,623,298	38,961	5.35	5.40	7,094,239	1,177,120	1,670,019	562,800	20,629	1,811,936	948,121			281,174		1,000
2021-02-23	V	HIVE	5.31	5.63	4.41	4.90	-1.38	30,137,668	69,055	4.87	4.90	17,669,507	2,430,131	3,908,417	1,277,500	104,030	1,067,024	2,827,687			614,441		100
2021-02-22	V	HIVE	5.63	7.19	5.26	6.28	-0.52	25,476,415	76,111	6.27	6.28	15,256,112	2,278,396	2,902,720	998,800	137,877	1,331,760	1,882,283			463,193		5,600
2021-02-19	V	HIVE	6.40	7.25	6.35	6.80	0.73	26,966,005	85,881	6.75	6.80	13,488,990	3,433,729	2,736,894	1,072,200	36,567	3,334,822	1,949,111			721,146		600
2021-02-18	V	HIVE	5.81	6.61	5.02	6.07	0.11	24,169,051	65,289	6.07	6.10	13,321,644	2,106,036	3,027,101	1,269,500	78,523	2,229,786	1,527,887			425,649		1,500
2021-02-17	V	HIVE	5.20	6.03	4.95	5.96	1.17	27,530,696	69,949	5.95	5.96	14,708,590	3,325,079	2,689,450	1,276,400	70,288	3,097,641	1,529,808			627,136		500
2021-02-16	V	HIVE	4.37	4.95	4.36	4.79	0.82	28,096,995	70,218	4.79	4.84	15,154,006	3,852,530	2,902,834	1,390,500	53,047	2,049,111	1,877,656			541,296		1,800
2021-02-12	V	HIVE	3.25	3.99	3.23	3.97	0.70	23,485,321	50,433	3.96	3.97	13,016,590	3,443,057	1,917,912	946,600	17,913	2,281,550	1,237,893			430,767		1,000
2021-02-11	V	HIVE	3.28	3.34	3.07	3.27	0.13	10,776,352	17,792	3.25	3.28	6,034,891	1,369,520	549,118	664,200	12,784	1,307,081	369,865			348,231		600
2021-02-10	V	HIVE	3.36	3.38	2.85	3.14	-0.22	12,036,577	22,676	3.13	3.14	6,872,325	1,294,376	871,508	755,300	10,558	1,298,600	476,604			405,983		300
2021-02-09	V	HIVE	3.10	3.38	3.07	3.36	0.36	15,691,064	24,613	3.36	3.39	8,119,325	2,257,912	712,466	998,500	30,476	1,493,483	818,018			900,527		900
2021-02-08	V	HIVE	3.07	3.13	2.95	3.00	0.20	13,731,643	24,335	2.99	3.00	7,362,437	1,884,419	936,048	906,300	14,729	1,434,815	698,817			383,908		1,000
2021-02-05	V	HIVE	2.88	2.88	2.78	2.80	-0.02	6,307,920	8,765	2.78	2.80	3,009,257	878,125	399,510	480,700	7,335	669,800	396,666			340,447		500
2021-02-04	V	HIVE	2.90	2.92	2.75	2.82	-0.01	7,857,437	13,386	2.77	2.82	4,216,106	1,095,790	542,014	423,600	3,687	1,013,977	318,224			195,696
2021-02-03	V	HIVE	2.81	2.89	2.76	2.83	0.13	8,226,199	15,427	2.83	2.85	4,256,964	1,095,710	647,163	514,900	6,353	1,100,986	436,346			122,045
2021-02-02	V	HIVE	2.54	2.76	2.45	2.70	0.30	9,359,732	13,062	2.70	2.71	5,487,824	1,076,425	769,478	636,600	12,124	832,500	373,663			114,830		500
2021-02-01	V	HIVE	2.41	2.48	2.30	2.40	-0.01	6,898,639	9,973	2.40	2.41	3,992,178	706,283	611,281	501,800	3,247	695,500	169,550			121,150
2021-01-29	V	HIVE	2.91	2.92	2.41	2.44	-0.18	11,882,529	17,110	2.42	2.47	6,619,351	1,778,700	961,406	864,800	12,501	871,834	556,479			140,857
2021-01-28	V	HIVE	2.28	2.63	2.26	2.62	0.36	7,725,084	13,422	2.58	2.62	4,428,201	928,389	550,149	471,500	2,982	883,700	312,533			133,982
2021-01-27	V	HIVE	2.35	2.46	2.22	2.26	-0.29	8,702,027	15,162	2.26	2.29	5,210,874	1,043,891	635,422	480,700	4,000	802,134	368,159			135,187
2021-01-26	V	HIVE	2.50	2.60	2.41	2.55	-0.04	4,545,599	8,323	2.52	2.55	2,384,470	612,205	314,557	357,200	6,325	457,987	288,141			89,472
2021-01-25	V	HIVE	2.80	2.82	2.53	2.59	0.01	7,898,798	13,256	2.58	2.59	4,426,899	1,046,014	493,501	490,100	1,427	926,793	385,984			111,342
2021-01-22	V	HIVE	2.50	2.65	2.50	2.58	0.16	7,873,985	11,380	2.57	2.58	4,457,833	1,074,707	629,143	515,700	4,184	607,200	368,236			189,101		100
2021-01-21	V	HIVE	2.31	2.53	2.31	2.42	-0.43	16,298,126	22,037	2.42	2.44	9,099,582	2,471,420	1,419,742	1,148,500	23,429	1,095,800	705,862			275,966		100
2021-01-20	V	HIVE	2.93	2.97	2.56	2.85	-0.19	12,990,626	17,386	2.85	2.87	7,523,427	1,847,881	961,730	736,800	2,840	796,000	644,262			328,815		1,500
2021-01-19	V	HIVE	3.05	3.15	3.01	3.04	0.10	8,436,999	12,163	3.04	3.06	4,329,309	1,454,763	519,357	607,200	3,137	446,600	281,248			666,551		900
2021-01-18	V	HIVE	3.05	3.05	2.90	2.94	0.09	5,693,782	6,491	2.93	2.94	3,338,737	897,650	320,372	391,500	7,075	330,800	132,770			140,177		1,000
2021-01-15	V	HIVE	2.85	2.95	2.76	2.85	-0.26	12,377,591	18,293	2.85	2.86	6,963,356	2,428,468	614,691	846,400	16,793	903,507	418,757			135,426
2021-01-14	V	HIVE	3.16	3.30	3.07	3.11	0.12	11,414,781	15,837	3.09	3.11	6,532,474	2,362,400	621,016	840,500	15,807	488,400	379,374			106,641
2021-01-13	V	HIVE	2.93	3.02	2.85	2.99	-0.01	9,325,911	13,794	2.97	2.99	5,042,961	1,713,300	570,824	647,800	11,464	764,700	373,650			145,183
2021-01-12	V	HIVE	2.87	3.09	2.80	3.00	0.19	14,524,843	19,672	2.99	3.00	7,695,062	2,695,841	894,964	1,071,600	21,297	992,100	695,952			418,976
2021-01-11	V	HIVE	2.50	3.025	2.50	2.81	-0.56	24,578,035	37,462	2.81	2.83	14,229,689	4,089,500	1,893,542	1,255,500	40,627	688,500	1,952,715			372,815