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
2025-06-23	T	HNU	34.81	35.20	33.59	33.81	-3.42	1,243,688	5,069	33.79	33.88	606,198	220,910	138,919	11,000	25,392	52,500	4,362			110,113		19,900	3,134
2025-06-20	T	HNU	39.05	39.05	36.00	37.23	-3.51	1,156,830	4,725	37.21	37.29	518,624	194,800	138,183	12,000	6,727	51,400	5,924			156,945		16,100	1,473
2025-06-19	T	HNU	39.68	41.17	39.50	40.74	1.59	619,669	2,483	40.68	40.80	282,035	139,800	58,906	2,000	7,391	18,700	4,225			59,436		9,300	1,630
2025-06-18	T	HNU	38.58	39.27	38.15	39.13	2.06	766,426	2,766	39.10	39.20	331,824	158,200	105,441	10,400	6,880	34,800	9,534			54,440		9,800	3,110
2025-06-17	T	HNU	36.11	37.10	35.46	37.07	2.45	1,067,977	3,781	37.05	37.10	523,743	196,790	88,905	12,100	15,595	79,900	6,086			94,048		15,000	1,071
2025-06-16	T	HNU	33.88	34.93	32.82	34.62	2.40	1,206,260	4,118	34.63	34.72	415,940	374,140	79,390	8,900	13,349	109,800	6,819			113,537		14,800	1,279
2025-06-13	T	HNU	31.11	32.41	31.06	32.26	1.10	2,243,066	4,743	32.19	32.30	1,276,443	497,460	76,445	8,000	24,480	152,500	12,326			116,241		14,300	2,063
2025-06-12	T	HNU	32.29	32.35	30.21	31.15	0.345	2,455,892	6,577	31.15	31.23	1,153,018	697,700	143,219	22,500	22,090	138,770	14,490			173,022		15,400	1,932
2025-06-11	T	HNU	31.98	32.30	29.95	30.805	-0.295	2,218,963	6,507	30.77	30.86	1,148,291	514,920	108,436	15,900	24,419	125,766	12,863			175,624		17,500	2,688
2025-06-10	T	HNU	32.33	32.33	30.77	31.10	-1.83	1,878,952	6,617	31.08	31.12	935,660	517,910	71,903	18,200	26,132	113,530	13,066			118,517		13,400	3,026
2025-06-09	T	HNU	32.31	33.74	31.69	32.93	-2.44	2,230,405	7,048	32.89	32.95	1,133,537	434,156	129,170	41,200	35,973	128,025	19,155			185,184		18,700	3,242
2025-06-06	T	HNU	34.00	36.01	33.50	35.35	1.95	892,642	3,224	35.33	35.40	427,591	187,240	59,657	10,700	8,383	52,800	8,257			73,060		10,500	827
2025-06-05	T	HNU	34.67	34.95	32.48	33.38	-0.88	1,580,881	4,900	33.33	33.43	794,774	320,500	126,207	8,800	8,131	77,200	10,639			132,663		17,400	689
2025-06-04	T	HNU	33.50	34.67	33.40	34.26	-0.28	860,675	2,654	34.25	34.28	384,439	238,200	64,085	6,000	7,164	49,800	2,744			55,891		8,700	852
2025-06-03	T	HNU	32.94	35.11	32.87	34.54	0.35	1,047,987	3,482	34.46	34.55	412,491	314,600	98,049	5,000	10,085	49,900	3,959			99,695		15,700	616
2025-06-02	T	HNU	33.65	34.25	33.40	34.19	4.41	2,218,059	6,175	34.19	34.20	938,266	591,815	149,701	36,200	21,384	117,400	24,140			201,737		18,200	5,976
2025-05-30	T	HNU	31.04	31.12	29.49	29.78	-1.12	1,042,930	4,137	29.75	29.79	450,706	292,700	65,931	900	14,639	76,300	3,191			70,673		16,900	1,224
2025-05-29	T	HNU	31.50	31.65	29.45	30.94	-0.56	1,353,371	5,540	30.89	30.95	703,285	245,351	113,754	5,000	16,529	52,000	12,498			113,997		20,300	2,317
2025-05-28	T	HNU	34.32	34.32	31.42	31.50	-3.84	1,910,726	7,439	31.45	31.52	999,152	392,996	100,669	9,900	19,579	135,000	19,881			141,439		23,700	2,787
2025-05-27	T	HNU	33.62	35.62	33.47	35.34	1.64	608,929	2,622	35.32	35.40	305,010	77,400	55,777	3,600	4,481	28,800	5,459			77,027		15,000	1,591
2025-05-26	T	HNU	33.46	34.12	33.30	33.70	-0.69	248,362	1,227	33.66	33.70	114,438	53,600	22,722	700	2,431	11,700	368			31,775		3,300	441
2025-05-23	T	HNU	33.80	34.85	33.55	34.39	0.77	754,542	2,813	34.38	34.47	463,822	79,166	52,064	6,100	6,592	34,200	8,098			66,272		8,300	2,849
2025-05-22	T	HNU	33.64	34.37	32.58	33.62	-1.19	968,967	3,765	33.62	33.68	569,348	126,200	90,117	5,900	9,264	41,410	7,596			72,198		10,800	1,860
2025-05-21	T	HNU	35.35	35.87	34.40	34.81	-0.33	643,629	2,516	34.79	34.92	363,188	87,400	53,286	4,600	4,129	25,100	3,686			54,388		10,200	3,159
2025-05-20	T	HNU	32.39	36.05	32.30	35.13	1.20	832,941	3,787	35.09	35.20	424,795	113,200	55,861	17,000	9,753	57,900	7,021			94,187		14,900	3,216
2025-05-16	T	HNU	35.13	35.97	33.75	33.93	-0.48	918,628	4,347	33.94	33.95	431,906	203,200	63,829	14,000	16,891	34,500	12,134			84,694		17,100	1,921
2025-05-15	T	HNU	36.39	36.83	34.35	34.41	-1.91	1,008,480	4,474	34.41	34.43	634,673	86,350	83,532	18,600	11,669	30,600	11,828			77,157		14,800	3,366
2025-05-14	T	HNU	37.15	37.97	36.25	36.37	-2.98	956,260	3,988	36.31	36.35	551,813	177,282	62,424	11,000	8,790	26,900	4,276			72,092		11,500	1,523
2025-05-13	T	HNU	40.65	40.66	38.33	39.35	-0.73	655,459	2,915	39.32	39.41	335,761	91,502	68,873	5,200	6,669	27,600	4,829			69,029		6,800	428
2025-05-12	T	HNU	40.29	40.60	39.26	40.11	-2.12	602,173	2,503	40.05	40.16	325,756	80,200	78,118	11,500	3,498	17,500	3,551			50,555		7,500	2,093
2025-05-09	T	HNU	41.29	42.68	41.20	42.23	3.16	528,067	2,629	42.24	42.25	302,141	63,700	31,813	6,500	2,982	16,900	7,242			52,219		7,600	1,235
2025-05-08	T	HNU	39.49	40.16	37.49	39.01	-0.37	591,429	2,850	38.99	39.04	358,106	36,420	64,353	9,300	4,635	13,000	4,582			64,749		9,400	909
2025-05-07	T	HNU	38.92	39.80	38.14	39.36	3.07	485,270	2,110	39.30	39.40	260,605	44,400	43,418	10,100	6,608	21,000	7,049			61,103		7,400	656
2025-05-06	T	HNU	38.98	40.10	35.27	36.29	-2.56	827,113	4,019	36.20	36.30	343,807	127,050	124,558	10,300	13,538	55,700	6,682			69,458		15,300	1,428
2025-05-05	T	HNU	39.99	41.00	37.62	38.87	-1.54	636,935	2,675	38.78	38.92	223,956	93,400	111,725	6,400	10,292	65,900	9,360			65,474		7,200	1,496
2025-05-02	T	HNU	38.30	40.69	37.60	40.41	4.19	661,693	2,846	40.40	40.51	277,395	150,304	108,387	7,100	5,967	16,565	4,516			63,890		2,700	1,833
2025-05-01	T	HNU	34.79	37.87	33.90	36.22	2.27	856,669	3,159	36.21	36.22	433,841	139,300	106,575	6,800	6,262	36,300	11,563			58,084		3,100	932
2025-04-30	T	HNU	33.35	34.47	32.19	33.88	-0.55	681,831	2,720	33.83	33.95	327,230	131,300	87,680	5,700	10,041	28,500	7,698			55,969		2,200	1,928
2025-04-29	T	HNU	34.49	35.16	33.33	34.43	1.01	602,615	2,780	34.41	34.53	279,287	93,410	101,801	3,200	5,609	18,700	8,377			59,983		1,600	1,593
2025-04-28	T	HNU	30.70	34.29	30.63	33.42	3.42	1,291,333	4,857	33.41	33.45	584,325	202,611	194,097	10,900	14,715	57,260	11,314			122,734		5,100	3,823
2025-04-25	T	HNU	28.51	30.58	28.43	30.00	0.73	856,139	3,257	29.93	30.02	467,255	71,500	104,484	13,000	9,754	18,900	8,405			90,849		1,900	2,222
2025-04-24	T	HNU	28.57	29.36	27.57	29.27	-0.90	1,388,194	5,062	29.25	29.29	817,303	125,100	174,842	15,400	13,901	30,250	16,265			114,089			2,741
2025-04-23	T	HNU	30.48	31.50	29.80	30.18	-0.17	1,022,465	3,637	30.08	30.16	623,604	86,501	112,056	7,100	9,226	39,201	5,924			90,673			1,257
2025-04-22	T	HNU	31.12	31.26	29.19	30.35	-0.86	833,386	3,437	30.34	30.40	491,746	64,400	78,128	11,800	7,938	14,307	7,497			110,493			2,240
2025-04-21	T	HNU	33.80	33.96	30.40	31.22	-4.28	1,255,556	5,080	31.18	31.25	724,313	129,520	111,406	14,900	11,874	64,000	11,052			129,548			3,812
2025-04-17	T	HNU	35.45	37.54	35.38	35.50	-0.07	845,818	3,252	35.48	35.60	484,283	58,900	150,934	9,700	6,892	19,000	7,326			65,078			2,093
2025-04-16	T	HNU	35.38	36.66	34.62	35.57	-1.25	798,434	3,355	35.49	35.60	508,557	59,630	93,418	5,600	9,417	12,100	4,271			62,688			1,640
2025-04-15	T	HNU	35.63	37.48	35.12	36.80	-0.45	759,499	3,729	36.78	36.84	469,503	52,000	101,943	11,300	3,421	11,700	3,302			66,896			1,367
2025-04-14	T	HNU	42.71	43.00	36.62	37.25	-4.37	799,449	4,394	37.25	37.26	510,351	43,000	105,534	8,900	7,218	19,800	6,375			77,305			1,492
2025-04-11	T	HNU	38.92	42.10	38.87	41.62	0.86	753,320	3,766	41.55	41.80	410,792	29,600	158,686	10,300	9,300	24,800	8,986			50,816			1,866
2025-04-10	T	HNU	44.22	45.30	39.40	40.77	-5.72	818,762	4,115	40.76	40.83	540,172	39,200	122,425	5,900	2,322	8,100	11,050			51,560			1,259
2025-04-09	T	HNU	40.24	48.00	37.80	46.41	6.03	1,130,476	5,112	46.41	46.60	588,606	49,050	256,086	13,800	4,877	35,600	22,835			83,716			2,623
2025-04-08	T	HNU	46.48	47.26	39.56	40.35	-3.55	1,150,050	5,473	40.30	40.39	647,516	50,000	192,139	12,300	9,323	48,900	19,786			89,345			4,274
2025-04-07	T	HNU	48.91	51.05	42.73	43.90	-4.82	893,126	4,799	43.80	43.92	526,491	48,270	133,729	16,900	6,222	23,100	21,622			58,038			2,128
2025-04-04	T	HNU	50.00	52.32	48.29	48.66	-8.16	683,259	4,093	48.68	48.69	353,844	64,200	62,753	15,800	9,985	59,700	8,889			68,647			2,168
2025-04-03	T	HNU	58.14	59.04	55.91	56.86	2.54	361,932	1,964	56.74	56.96	150,315	52,570	69,098	6,900	4,858	8,400	7,634			37,419			1,668
2025-04-02	T	HNU	54.48	55.95	53.74	54.37	1.85	320,401	1,871	54.25	54.37	184,556	32,600	37,110	5,400	3,536	9,300	7,698			28,453			1,662
2025-04-01	T	HNU	54.88	55.30	51.96	52.52	-4.86	391,330	2,363	52.50	52.52	225,002	30,602	33,956	11,800	6,072	10,800	8,441			35,599			1,339
2025-03-31	T	HNU	59.82	59.88	55.23	57.38	1.45	608,925	2,960	57.29	57.38	320,060	88,800	66,810	7,900	9,435	10,800	6,016			65,445			2,124
2025-03-28	T	HNU	51.67	56.03	49.89	55.93	4.56	497,136	2,858	55.70	55.93	243,058	38,800	35,241	18,500	6,375	9,800	16,457			72,596			3,540
2025-03-27	T	HNU	50.02	52.60	48.85	51.26	1.34	397,062	2,599	51.26	51.40	216,657	21,000	37,739	7,700	2,564	10,200	10,567			60,277			1,602
2025-03-26	T	HNU	51.29	52.60	49.92	50.00	-0.85	496,733	2,741	49.92	50.06	279,767	59,802	39,276	23,100	4,467	7,700	15,396			34,580			2,749
2025-03-25	T	HNU	53.16	53.28	49.26	50.85	-1.73	561,303	3,436	50.78	50.95	301,825	46,800	41,537	29,600	6,214	11,400	10,718			91,838			3,016