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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2023-03-22	T	HND	62.22	68.10	61.00	65.87	5.33	750,159	5,991	65.50	66.00	369,586	81,472	19,700	16,500	8,852	72,965	87,880			56,307			500
2023-03-21	T	HND	71.40	71.81	58.37	60.54	-5.93	999,374	7,547	60.50	60.62	564,240	89,962	9,280	15,900	11,524	82,153	79,321			93,758			200
2023-03-20	T	HND	63.08	68.12	62.82	66.47	5.28	583,307	4,426	66.10	66.57	326,902	32,518	6,800	9,600	5,493	59,216	46,729			61,608			100
2023-03-17	T	HND	58.11	62.45	58.11	61.24	6.94	749,949	5,226	61.19	61.46	433,384	33,391	3,656	9,100	8,686	86,590	71,292			67,615		200	400
2023-03-16	T	HND	57.22	57.98	53.80	54.30	-3.30	781,986	5,823	54.14	54.31	441,341	74,213	9,900	10,500	9,543	53,671	73,040			72,363			300
2023-03-15	T	HND	56.40	60.00	55.88	57.59	5.59	953,521	6,850	57.50	57.75	489,636	108,434	30,852	16,500	11,635	85,295	72,745			91,180			131
2023-03-14	T	HND	51.40	54.01	50.84	52.09	1.12	816,158	6,023	51.81	52.09	431,684	80,777	20,100	12,600	9,604	63,446	51,313			93,341		3,300	200
2023-03-13	T	HND	55.99	56.40	50.18	50.97	-7.93	1,059,169	7,952	50.90	50.97	602,248	51,907	19,075	15,000	12,056	98,235	93,781			102,420		5,800	200
2023-03-10	T	HND	55.84	59.20	54.65	58.90	3.16	689,841	5,333	58.35	58.90	317,548	48,981	13,701	9,400	8,313	83,419	88,868			72,479		3,200	400
2023-03-09	T	HND	50.82	56.88	49.99	55.86	4.82	814,511	6,294	55.32	55.88	386,793	95,941	13,520	14,600	9,415	68,970	84,020			84,949		3,700	300
2023-03-08	T	HND	49.90	53.75	49.90	51.04	1.82	1,240,745	7,492	50.95	51.09	617,787	154,293	44,268	12,200	11,903	101,490	99,707			110,499		23,400	300
2023-03-07	T	HND	50.32	52.12	47.94	49.27	-1.77	1,081,694	6,322	49.08	49.29	586,977	69,694	25,125	13,600	9,490	114,421	113,125			86,708		10,100
2023-03-06	T	HND	51.11	54.00	50.72	51.02	9.65	1,672,698	12,844	51.01	51.36	668,985	301,701	19,864	25,500	27,617	240,026	218,020			115,242		200	1,000
2023-03-03	T	HND	47.52	48.55	40.40	41.37	-7.86	2,032,841	14,653	41.29	41.37	1,074,177	230,677	40,707	34,100	25,787	221,723	152,100			173,227		400	1,000
2023-03-02	T	HND	47.38	51.70	47.20	49.23	1.29	1,135,945	7,677	49.19	49.39	598,251	71,887	16,390	13,600	16,228	177,623	106,472			90,167		100	500
2023-03-01	T	HND	52.40	52.93	47.33	47.94	-1.94	1,222,762	8,078	47.90	47.98	565,346	54,801	9,137	12,800	14,002	202,308	225,156			87,754			500
2023-02-28	T	HND	52.46	57.31	49.69	49.91	-1.72	1,706,146	12,114	49.67	50.00	710,522	91,441	22,034	27,500	20,229	363,954	312,306			96,524		400	600
2023-02-27	T	HND	52.68	56.68	50.85	51.59	-7.01	1,247,914	10,874	51.56	51.70	503,071	238,943	22,749	19,500	12,266	167,285	162,230			69,613			300
2023-02-24	T	HND	61.36	64.60	58.28	58.60	-6.64	950,291	8,526	58.40	58.60	494,621	60,837	9,515	17,200	11,145	120,225	120,905			69,033
2023-02-23	T	HND	68.17	73.00	63.18	65.24	-9.55	1,133,273	9,560	65.00	65.50	666,202	64,125	20,930	9,700	13,264	118,370	109,501			80,860			400
2023-02-22	T	HND	77.26	78.75	65.28	74.79	-8.82	1,000,461	8,776	74.34	75.24	571,772	59,497	18,605	12,500	12,050	108,565	106,310			73,028
2023-02-21	T	HND	79.89	84.95	79.24	83.60	10.45	463,121	4,495	83.40	83.75	185,421	28,199	5,770	16,500	6,920	73,765	66,260			60,185			100
2023-02-17	T	HND	71.78	75.78	69.01	73.21	7.78	573,355	4,882	73.15	73.70	260,769	42,437	4,160	8,600	8,522	151,974	17,400			51,164			200
2023-02-16	T	HND	61.38	67.42	61.00	65.43	2.51	671,327	5,098	65.21	65.49	356,203	82,862	12,310	7,200	6,620	75,621	62,070			43,529			200
2023-02-15	T	HND	60.40	63.75	58.30	62.92	5.85	969,433	7,083	62.65	63.00	536,365	41,318	7,750	11,200	9,213	168,331	110,240			49,887			500
2023-02-14	T	HND	61.61	61.92	56.48	57.06	-7.89	886,832	7,726	57.04	57.25	490,476	116,659	9,410	6,800	11,235	77,095	73,540			67,702		200	100
2023-02-13	T	HND	64.52	67.60	61.58	64.95	6.03	711,752	6,827	64.87	65.05	310,713	115,950	11,200	8,600	10,091	87,003	94,895			49,573			700
2023-02-10	T	HND	66.67	66.77	58.88	58.92	-7.77	694,138	5,940	58.84	59.00	395,033	54,288	6,699	10,800	8,736	68,669	73,584			54,684			400
2023-02-09	T	HND	67.52	69.48	62.75	66.69	-1.12	787,274	6,652	66.52	66.69	371,721	51,786	21,374	15,400	8,514	104,995	89,349			93,305			300
2023-02-08	T	HND	62.30	70.09	61.45	67.81	8.04	791,722	6,119	67.38	67.81	429,306	98,194	8,384	37,500	8,444	74,981	66,157			48,030			100
2023-02-07	T	HND	65.26	65.58	58.76	59.77	-5.61	1,018,551	6,998	59.75	59.77	537,586	61,112	16,200	65,200	10,554	102,022	99,358			88,496			400
2023-02-06	T	HND	69.56	72.25	65.18	65.38	-5.22	919,530	6,952	65.25	65.50	547,366	40,363	11,814	16,600	11,454	105,584	100,855			53,342		100	200
2023-02-03	T	HND	68.07	73.60	68.00	70.60	3.03	761,165	6,940	70.45	70.70	368,541	40,986	12,882	26,300	10,483	93,329	100,004			82,618		200	200
2023-02-02	T	HND	63.90	68.53	59.90	67.57	2.14	891,697	5,989	67.26	67.60	536,388	57,479	23,335	85,500	10,567	42,876	36,350			75,695		800	400
2023-02-01	T	HND	60.00	66.80	59.65	65.43	9.99	980,984	7,698	64.80	65.43	454,574	164,447	21,230	33,500	16,273	102,500	103,270			67,275			500
2023-01-31	T	HND	59.10	59.69	54.50	55.44	-2.53	1,359,368	9,388	55.11	55.45	758,742	181,071	5,910	35,000	15,887	115,303	112,611			107,743		2,100	700
2023-01-30	T	HND	55.72	58.15	54.20	57.97	7.65	843,633	6,062	57.88	58.24	419,792	114,065	16,164	33,200	8,482	73,000	76,802			82,332		2,200
2023-01-27	T	HND	51.44	54.20	49.37	50.32	-2.16	1,103,754	6,782	50.30	50.45	617,694	134,004	28,200	31,300	11,572	100,802	75,886			83,958		400
2023-01-26	T	HND	55.38	56.88	50.86	52.48	2.12	985,311	7,903	52.31	52.60	474,545	127,694	12,805	55,400	14,912	94,552	74,122			105,970		1,300	100
2023-01-25	T	HND	47.37	50.54	46.50	50.36	5.80	801,175	6,096	50.31	50.46	374,569	108,853	13,874	47,500	8,361	86,521	62,521			74,148		2,100
2023-01-24	T	HND	42.43	45.62	41.80	44.50	3.79	920,925	5,758	44.46	44.70	468,434	124,245	26,240	71,800	8,352	58,232	54,400			77,245		6,000
2023-01-23	T	HND	44.54	47.90	40.50	40.72	-6.76	2,159,250	11,897	40.71	40.82	1,147,549	298,467	49,250	56,700	19,952	203,512	197,690			146,154		100
2023-01-20	T	HND	43.90	48.06	42.30	47.43	1.91	1,509,321	7,723	47.02	47.56	895,854	135,157	15,940	140,600	11,647	117,988	77,234			75,457		8,200
2023-01-19	T	HND	43.87	45.55	42.50	45.50	0.88	1,250,199	6,333	44.50	45.55	642,093	113,244	7,795	117,200	9,786	157,936	79,992			95,864			100
2023-01-18	T	HND	43.83	45.01	42.40	44.63	5.16	1,494,045	7,666	43.69	44.89	867,591	126,410	26,490	72,700	13,380	186,577	94,300			85,229		1,300	600
2023-01-17	T	HND	38.25	41.27	38.08	39.47	0.33	1,070,467	6,011	39.37	39.65	529,070	105,267	22,945	118,900	8,909	119,160	83,448			60,003		100	6,500
2023-01-16	T	HND	38.45	40.00	38.44	39.29	-2.51	678,291	3,297	39.08	39.30	496,229	41,077	4,750	11,100	6,259	37,830	17,731			49,661		1,900
2023-01-13	T	HND	41.17	42.94	39.94	41.88	3.41	899,126	5,315	41.77	41.90	476,489	100,047	21,105	85,900	6,805	85,000	71,100			40,088		1,700
2023-01-12	T	HND	34.52	39.04	34.45	38.42	0.31	1,596,087	8,358	38.47	38.50	945,871	150,364	44,275	46,700	14,369	136,205	134,652			105,943		700
2023-01-11	T	HND	39.77	43.97	37.67	38.09	-2.31	1,139,926	7,007	37.77	38.15	549,178	119,588	42,052	50,400	12,710	140,805	92,830			109,986		900
2023-01-10	T	HND	38.75	40.68	38.00	40.40	5.38	1,098,341	5,182	40.24	40.40	602,802	114,291	36,550	56,800	8,597	101,030	65,900			82,316		7,100
2023-01-09	T	HND	35.77	36.09	30.60	34.90	-3.55	2,625,121	9,928	34.61	35.00	1,625,432	207,431	102,096	89,900	25,166	144,772	119,459			258,096		100	800
2023-01-06	T	HND	38.56	39.64	36.28	38.45	0.50	1,425,824	6,735	38.03	38.49	810,549	129,967	43,320	51,200	11,462	97,799	100,500			141,683		4,100
2023-01-05	T	HND	37.00	39.72	36.46	37.95	5.94	1,328,650	6,977	37.80	37.90	709,986	146,394	67,137	58,100	13,050	122,185	86,300			94,484		800
2023-01-04	T	HND	33.42	34.66	31.00	32.01	-2.44	1,605,603	6,042	31.87	32.37	811,243	161,213	67,385	118,100	18,053	116,913	113,175			147,880		3,400	100
2023-01-03	T	HND	34.40	36.12	33.39	34.45	5.25	1,571,451	7,257	34.40	34.50	832,517	156,743	91,602	80,500	15,032	133,595	97,302			123,688		2,600	4,400
2022-12-30	T	HND	29.26	29.81	27.90	29.20	1.80	1,544,142	6,126	29.20	29.21	631,338	201,005	84,690	167,300	23,536	151,980	94,388			158,567		1,000	500
2022-12-29	T	HND	27.90	29.17	27.17	27.40	1.77	1,412,100	6,182	27.35	27.41	622,813	163,195	82,021	92,000	9,910	220,802	105,300			81,321		3,400	200
2022-12-28	T	HND	25.55	28.32	25.45	25.63	2.45	2,097,966	7,422	25.63	25.70	1,031,636	152,625	100,100	83,200	32,033	358,710	229,900			78,035			500