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	S-CS2
2025-05-16	V	HMR	1.04	1.04	0.97	0.98	-0.06	195,741	206	0.98	1.00	112,869	8,000	23,400	22,700		7,100	15,800			1,237		4,000
2025-05-15	V	HMR	1.06	1.08	1.02	1.04	-0.02	88,031	165	1.02	1.04	63,600	1,000		13,600		3,200	4,300			234		2,000
2025-05-14	V	HMR	1.17	1.17	1.04	1.06	-0.09	107,656	103	1.04	1.06	95,943			4,800	31	100	5,300			394		1,000
2025-05-13	V	HMR	1.17	1.25	1.13	1.15		185,201	267	1.13	1.15	148,815	1,600	3,800	10,500	189	4,300	14,600			886		300
2025-05-12	V	HMR	1.04	1.17	1.01	1.15	0.10	168,829	213	1.13	1.15	108,200	5,300		21,400		2,400	25,500			3,163		2,500
2025-05-09	V	HMR	1.00	1.05	1.00	1.03	0.02	63,986	63	1.03	1.05	36,000	800	12,000	4,400		1,500	8,700			56		500
2025-05-08	V	HMR	0.98	1.02	0.98	0.98	0.01	56,459	57	0.98	1.01	48,853	500	2,000	2,000			1,000			1,387		500
2025-05-07	V	HMR	0.97	0.98	0.97	0.97	-0.02	35,266	38	0.96	0.98	15,557	4,000		5,000			10,500			7
2025-05-06	V	HMR	0.97	0.99	0.97	0.99		25,631	30	0.97	0.99	9,450		50		380		15,500			128
2025-05-05	V	HMR	1.00	1.00	0.97	0.99		58,534	45	0.97	1.00	43,502	500		5,000		500	8,500			312
2025-05-02	V	HMR	1.03	1.07	0.98	1.01	-0.03	151,654	120	1.00	1.02	104,953	1,800	150	20,800		1,600	12,600			1,043		6,000
2025-05-01	V	HMR	1.01	1.05	0.99	1.04	0.015	26,207	46	1.00	1.04	20,547			4,500		500				319
2025-04-30	V	HMR	1.00	1.025	1.00	1.025	0.005	24,780	30	1.02	1.03	19,350			1,400	50	2,700	500			280
2025-04-29	V	HMR	0.97	1.03	0.94	1.03	0.07	88,864	83	1.01	1.08	54,431	6,500	6,500	7,000		4,500	7,000			334		2,000
2025-04-28	V	HMR	1.02	1.02	0.95	0.95	-0.07	23,705	47	0.92	1.02	10,960		8,700	2,600			1,300			127
2025-04-25	V	HMR	1.06	1.06	0.99	1.02	-0.035	57,626	80	0.98	1.02	31,900	400	200	12,900	16	2,900	7,100			1,259
2025-04-24	V	HMR	1.02	1.06	1.02	1.055	0.075	111,031	95	1.05	1.08	64,050	2,000	1,020	14,500	40	1,000	25,500			1,078
2025-04-23	V	HMR	0.98	0.98	0.97	0.97		3,099	13	0.96	0.98	930		2,000							78
2025-04-22	V	HMR	0.93	0.98	0.93	0.97	0.07	32,252	33	0.97	0.99	22,310		2,500	4,000			2,500			341
2025-04-21	V	HMR	0.95	0.97	0.89	0.89	-0.09	106,943	105	0.89	0.92	73,741	3,543	8,000	10,500	3		9,200			977
2025-04-17	V	HMR	0.97	1.00	0.97	1.00	0.01	18,272	38	0.96	1.00	3,821	1,000	2,000	7,500	800		2,000			1,139
2025-04-16	V	HMR	1.03	1.03	0.97	0.99	-0.04	103,201	132	0.99	1.00	64,707	3,900	4,600	14,000	130	4,500	6,700			1,093
2025-04-15	V	HMR	0.98	1.05	0.97	1.03	0.03	90,815	96	1.03	1.05	63,771	4,900	510	12,400		5,500	3,200			99
2025-04-14	V	HMR	1.00	1.03	1.00	1.00	-0.01	36,479	42	1.00	1.03	20,040	2,400		7,700			8,600			122
2025-04-11	V	HMR	1.00	1.02	0.97	1.01	-0.02	46,308	57	1.00	1.01	11,211	1,500	17,800	3,100		1,900	10,500			293
2025-04-10	V	HMR	1.02	1.05	0.95	0.99	-0.08	209,376	513	0.98	1.10	123,455	900	9,500	31,600		1,800	39,150			2,525
2025-04-09	V	HMR	1.00	1.13	1.00	1.06	0.04	54,284	73	1.06	1.10	41,091	100		4,800		1,700	6,151			285
2025-04-08	V	HMR	1.07	1.08	1.02	1.02	-0.06	20,519	50	1.01	1.06	14,230			1,000		500	3,700			874
2025-04-07	V	HMR	0.98	1.08	0.98	1.06		98,200	95	1.05	1.08	61,902	800		16,900		1,200	16,900			337
2025-04-04	V	HMR	1.12	1.12	1.05	1.08	-0.08	106,119	134	1.06	1.15	57,701	17,800	1,300	12,600		2,800	13,600			118
2025-04-03	V	HMR	1.17	1.17	1.12	1.16	-0.01	58,975	77	1.15	1.17	34,601	13,200		7,300	70	1,700	1,100			442
2025-04-02	V	HMR	1.18	1.18	1.16	1.17	-0.02	27,924	54	1.16	1.17	15,872	5,000		2,900	50	1,800	1,500			80
2025-04-01	V	HMR	1.24	1.24	1.19	1.20	-0.05	15,173	39	1.18	1.22	10,184	2,000		1,200		600	1,000			137
2025-03-31	V	HMR	1.22	1.25	1.17	1.25	0.03	61,354	94	1.20	1.30	49,224	800		4,000	55	1,500	5,300			263
2025-03-28	V	HMR	1.20	1.25	1.20	1.23	0.03	68,984	86	1.20	1.23	43,300	16,400		3,500	20	1,500	4,100			157
2025-03-27	V	HMR	1.21	1.29	1.19	1.20	-0.01	55,719	96	1.19	1.20	36,395	3,000	1,900	5,600	45	1,000	7,000			569
2025-03-26	V	HMR	1.20	1.24	1.18	1.21	0.01	112,791	128	1.20	1.21	74,071	2,000	9,800	10,600	142	1,900	11,300			2,095
2025-03-25	V	HMR	1.21	1.21	1.18	1.20		166,867	160	1.17	1.20	119,455	9,200	10,020	9,600	126	3,000	15,000			182
2025-03-24	V	HMR	1.30	1.40	1.12	1.20	0.10	501,513	501	1.17	1.20	323,448	36,400	39,700	45,800	99	10,400	41,300			2,896
2025-03-21	V	HMR	1.20	1.20	1.05	1.10	-0.13	221,045	266	1.07	1.10	140,009	43,812	6,700	8,400	104	2,700	15,000			3,110
2025-03-20	V	HMR	1.32	1.32	1.23	1.25	-0.01	48,636	57	1.22	1.25	33,042	8,200	100	4,800		100	2,200			113
2025-03-19	V	HMR	1.26	1.34	1.25	1.26		52,313	61	1.25	1.28	40,726	800	2,500	3,600		400	4,200			79
2025-03-18	V	HMR	1.29	1.29	1.25	1.26	-0.01	24,765	48	1.25	1.27	17,405	1,400		400	44	5,000	300			197
2025-03-17	V	HMR	1.30	1.33	1.26	1.26	-0.05	23,337	36	1.26	1.33	11,700			6,600	21	600	4,400			4			11
2025-03-14	V	HMR	1.34	1.34	1.30	1.31	-0.03	54,234	63	1.31	1.33	38,222	2,200	20	5,300	170		8,100			115			84
2025-03-13	V	HMR	1.36	1.38	1.34	1.34	-0.05	10,206	29	1.33	1.35	7,260		10		34		2,700			102
2025-03-12	V	HMR	1.30	1.42	1.28	1.39	0.08	117,595	108	1.37	1.39	81,359		14,910	9,700	38		11,400			88
2025-03-11	V	HMR	1.21	1.31	1.18	1.31	0.09	101,090	127	1.30	1.33	40,980	2,600	18,600	19,000		1,600	16,600			1,227			78
2025-03-10	V	HMR	1.28	1.29	1.20	1.24	-0.05	95,367	121	1.20	1.23	57,640	1,600	11,200	11,400	112	600	11,200			1,055
2025-03-07	V	HMR	1.28	1.30	1.28	1.30	0.03	28,170	57	1.27	1.30	15,710	200	100	3,400	118	200	7,400			601
2025-03-06	V	HMR	1.36	1.36	1.25	1.27	-0.08	52,754	128	1.25	1.27	26,327	4,200	3,100	7,300	10	2,200	6,300			2,143
2025-03-05	V	HMR	1.38	1.38	1.35	1.35		27,496	33	1.35	1.38	26,700			600						87
2025-03-04	V	HMR	1.38	1.39	1.30	1.35	-0.02	170,450	98	1.20	1.39	159,630			4,700	40	1,200	4,000			711
2025-03-03	V	HMR	1.39	1.47	1.37	1.37	-0.02	125,866	222	1.37	1.44	53,518		27,220	17,200	99	5,700	20,540			946			78
2025-02-28	V	HMR	1.31	1.39	1.30	1.39	0.11	140,912	130	1.38	1.39	95,919	7,300	10,000	11,000	64	300	13,500			1,486
2025-02-27	V	HMR	1.20	1.33	1.20	1.28	0.12	224,753	191	1.27	1.29	145,719	5,945	8,700	29,800		3,200	30,400			659
2025-02-26	V	HMR	1.11	1.16	1.07	1.13	0.09	210,278	202	1.13	1.17	120,966	2,000	51,700	15,400		2,300	17,400			226
2025-02-25	V	HMR	1.10	1.10	1.00	1.04	-0.02	50,232	82	1.02	1.07	25,002	2,000	10,700	1,500	75	2,400	8,200			111
2025-02-24	V	HMR	1.07	1.08	1.05	1.06		17,979	24	1.05	1.06	13,559	400		2,700		100	1,100			96
2025-02-21	V	HMR	1.05	1.07	1.05	1.06	0.03	15,200	19	1.02	1.06	13,866			1,100						125
2025-02-20	V	HMR	1.05	1.06	1.00	1.04	0.01	29,790	73	1.00	1.05	21,525	300	2,900	1,400	50	300	2,600			707
2025-02-19	V	HMR	1.04	1.08	1.00	1.03	0.04	72,390	66	1.02	1.05	41,064	1,500	5,500	11,000	5		10,000			1,195
2025-02-18	V	HMR	1.10	1.10	0.99	1.05	-0.06	128,290	490	0.99	1.05	101,210	2,500	17,300	700		3,100	2,200			775