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
2025-05-16	T	HOT.UN	0.485	0.51	0.48	0.48	-0.02	221,532	148	0.48	0.51	95,319	13,000	27,500	34,000	882	8,500	35,000			764		5,000
2025-05-15	T	HOT.UN	0.53	0.53	0.50	0.50	-0.03	99,813	76	0.49	0.52	49,110	14,500	13,000	17,000	335	2,000	750			2,512			522
2025-05-14	T	HOT.UN	0.52	0.54	0.52	0.53	-0.02	65,279	44	0.51	0.54	28,350	500	18,900	3,000	350		9,000			91		5,000
2025-05-13	T	HOT.UN	0.51	0.55	0.49	0.55	0.075	84,653	112	0.50	0.55	38,050	8,500	6,100	14,000			13,000			1,314		500	150
2025-05-12	T	HOT.UN	0.57	0.57	0.475	0.475	-0.055	600,141	286	0.47	0.51	363,235	33,000	66,300	37,000	750	3,000	86,000			3,624		3,000	350
2025-05-09	T	HOT.UN	0.52	0.54	0.52	0.53	0.01	31,551	30	0.53	0.54	19,586			9,000	375		1,500			960			1
2025-05-08	T	HOT.UN	0.52	0.53	0.52	0.52	-0.01	69,707	192	0.51	0.54	23,405	9,000	100	12,000	313	3,000	8,500			3,845
2025-05-07	T	HOT.UN	0.52	0.55	0.51	0.53	0.02	70,967	81	0.51	0.53	17,300	13,000	8,500	24,000	873		5,500			812			5
2025-05-06	T	HOT.UN	0.51	0.53	0.51	0.53	0.02	57,397	191	0.51	0.53	26,639			5,000	1,286		9,000			2,189
2025-05-05	T	HOT.UN	0.53	0.53	0.51	0.51	-0.01	71,598	61	0.51	0.54	40,108		12,000	12,500	788					650		5,000
2025-05-02	T	HOT.UN	0.53	0.53	0.52	0.52	-0.02	25,286	45	0.52	0.55	12,954	5,000	500	5,500	27					1,246
2025-05-01	T	HOT.UN	0.52	0.55	0.52	0.54	-0.01	53,507	199	0.52	0.55	22,700	2,500	1,700	7,500			1,000			2,730		500
2025-04-30	T	HOT.UN	0.53	0.55	0.53	0.55	0.02	40,627	237	0.52	0.56	5,500	400	4,500	7,000			1,000			1,029
2025-04-29	T	HOT.UN	0.55	0.55	0.53	0.53	-0.02	116,876	73	0.53	0.56	69,359	6,500	20,000	10,000	249		8,000			1,409		1,000
2025-04-28	T	HOT.UN	0.54	0.55	0.54	0.55	-0.01	40,388	58	0.55	0.56	29,801						6,000			3,865		500
2025-04-25	T	HOT.UN	0.53	0.56	0.53	0.56		48,991	232	0.52	0.55	12,000	3,000	5,500	4,500			6,500			895
2025-04-24	T	HOT.UN	0.52	0.56	0.52	0.56	0.03	149,493	727	0.52	0.56	42,019	2,000	2,000	30,500	565		8,500			3,689
2025-04-23	T	HOT.UN	0.53	0.55	0.52	0.53	-0.03	61,019	214	0.52	0.55	15,337	7,000	1,000	20,000			1,000			964			1,000
2025-04-22	T	HOT.UN	0.55	0.56	0.49	0.56	0.01	245,157	730	0.53	0.56	101,806	4,100	1,000	37,500	173	1,500	9,100			2,804			36,500
2025-04-21	T	HOT.UN	0.53	0.56	0.51	0.56	0.01	128,167	340	0.51	0.56	52,530	10,400	10,100	17,000		2,000	10,500			859			50
2025-04-17	T	HOT.UN	0.52	0.58	0.52	0.56	0.03	104,401	56	0.53	0.56	26,400	6,000	22,000	24,500	100		24,500			557
2025-04-16	T	HOT.UN	0.62	0.62	0.52	0.52	-0.11	218,436	174	0.52	0.55	62,254	19,049	12,500	54,500	725	1,500	64,500			1,933			400
2025-04-15	T	HOT.UN	0.58	0.63	0.57	0.63	0.07	501,843	326	0.63	0.64	205,109	47,969	22,500	109,500	200	6,500	104,000			2,942			216
2025-04-14	T	HOT.UN	0.51	0.57	0.495	0.56	0.08	435,305	567	0.54	0.56	148,948	29,526	60,300	112,500	700	10,200	68,500			6,750			2,000
2025-04-11	T	HOT.UN	0.48	0.48	0.48	0.48	0.005	20,219	25	0.48	0.52	5,000			9,000	281		5,000			578			6
2025-04-10	T	HOT.UN	0.50	0.51	0.47	0.47	-0.08	191,511	121	0.47	0.51	90,965	21,000	36,500	18,000	100	1,000	22,000			1,866
2025-04-09	T	HOT.UN	0.44	0.58	0.42	0.55	0.10	376,820	187	0.55	0.56	166,105	20,500	78,500	59,000	262	1,500	44,500			3,614			9
2025-04-08	T	HOT.UN	0.475	0.475	0.45	0.455	-0.005	85,969	94	0.43	0.48	38,178	1,700	10,650	8,500	300	2,500	21,600			2,260
2025-04-07	T	HOT.UN	0.46	0.48	0.46	0.46	-0.005	48,992	59	0.46	0.48	29,880	3,529	7,000		400		5,000			981			13
2025-04-04	T	HOT.UN	0.50	0.50	0.455	0.465	-0.035	208,412	146	0.465	0.485	104,341	10,226	42,500	27,000			21,000			2,727
2025-04-03	T	HOT.UN	0.50	0.52	0.50	0.51		31,980	37	0.50	0.53	3,600	2,000	8,500	13,500	200		1,500			1,071			504
2025-04-02	T	HOT.UN	0.52	0.53	0.495	0.50	-0.03	97,514	94	0.50	0.53	25,028	14,000	20,000	21,000		500	13,500			2,254			12
2025-04-01	T	HOT.UN	0.55	0.57	0.50	0.53	-0.05	330,000	213	0.50	0.54	137,658	108,400	34,500	34,500	650	500	11,200			1,956			330
2025-03-31	T	HOT.UN	0.55	0.58	0.53	0.58	0.06	194,245	155	0.52	0.58	32,900	73,000	51,100	22,500	1,350	3,500	6,500			2,104			3
2025-03-28	T	HOT.UN	0.52	0.53	0.52	0.52		65,601	55	0.52	0.54	14,000	5,000	23,000	2,500	100		18,500			1,461			586
2025-03-27	T	HOT.UN	0.52	0.52	0.52	0.52		14,950	30	0.52	0.53	10,500			2,500	600		300			756			40
2025-03-26	T	HOT.UN	0.54	0.54	0.52	0.52		71,106	37	0.52	0.53	54,000	1,000	6,500	6,000	693		2,000			814
2025-03-25	T	HOT.UN	0.53	0.53	0.52	0.52	-0.02	63,032	61	0.52	0.54	29,151	13,000	6,000	1,500	92	1,000	10,525			1,281			65
2025-03-24	T	HOT.UN	0.56	0.56	0.54	0.54	0.01	47,880	46	0.54	0.55	9,013	1,000	6,000	7,000	539		23,500			693
2025-03-21	T	HOT.UN	0.54	0.55	0.50	0.52	-0.02	158,888	116	0.52	0.53	79,043	23,000	17,249	19,500	407		16,600			2,860			11
2025-03-20	T	HOT.UN	0.56	0.56	0.53	0.55		72,825	91	0.54	0.55	53,022	5,000	1,000	5,000	400		2,000			5,277			438
2025-03-19	T	HOT.UN	0.56	0.59	0.55	0.55	0.01	76,793	86	0.55	0.59	35,784	17,000	13,000	2,000		500	5,500			2,702
2025-03-18	T	HOT.UN	0.55	0.55	0.54	0.55		62,024	49	0.54	0.56	21,810	10,000	24,500	500	349		3,000			1,202			3
2025-03-17	T	HOT.UN	0.56	0.58	0.54	0.55	-0.01	102,151	99	0.55	0.56	42,801	18,000	18,000	13,000	115		6,000			3,192			300
2025-03-14	T	HOT.UN	0.56	0.58	0.56	0.56		54,762	70	0.56	0.58	33,441	3,000	3,000	9,500		500	3,500			1,045
2025-03-13	T	HOT.UN	0.58	0.60	0.56	0.56	-0.02	63,037	62	0.56	0.59	33,703		16,500	5,500	300	1,000	2,500			3,139			200
2025-03-12	T	HOT.UN	0.61	0.62	0.58	0.58	-0.02	63,432	91	0.58	0.60	24,543	10,000	1,500	18,500	620	2,500	1,290			1,894			499
2025-03-11	T	HOT.UN	0.62	0.62	0.60	0.60	-0.02	82,798	82	0.59	0.62	44,732	4,000	3,000	2,500	412	10,000	15,500			2,018
2025-03-10	T	HOT.UN	0.64	0.65	0.62	0.62		79,217	86	0.62	0.63	32,353	1,000	8,300	9,500	493	1,000	23,300			1,827			300
2025-03-07	T	HOT.UN	0.65	0.65	0.61	0.62		57,265	77	0.62	0.63	34,039	2,000	1,500	5,500	575	3,000	8,000			1,229
2025-03-06	T	HOT.UN	0.64	0.64	0.62	0.62	-0.02	58,075	48	0.62	0.65	26,803	4,000		19,500		1,000	5,500			498			97
2025-03-05	T	HOT.UN	0.63	0.65	0.63	0.64	0.05	62,996	67	0.63	0.65	22,905		500	24,500	900	1,000	12,000			661			2
2025-03-04	T	HOT.UN	0.65	0.66	0.59	0.59	-0.05	172,168	139	0.59	0.63	83,528		19,000	43,000	977	1,500	19,500			3,054
2025-03-03	T	HOT.UN	0.65	0.67	0.63	0.63	-0.02	96,961	86	0.63	0.65	19,272		23,500	20,000	175	1,000	28,250			1,201			3,000
2025-02-28	T	HOT.UN	0.68	0.68	0.65	0.65	-0.03	100,777	91	0.64	0.67	36,401	4,500	35,500	2,500	1,041	1,000	18,500			259
2025-02-27	T	HOT.UN	0.65	0.68	0.64	0.68	0.03	122,442	92	0.65	0.68	62,102	1,000	34,500	15,000	350	2,000	6,000			894			260
2025-02-26	T	HOT.UN	0.66	0.69	0.65	0.65	0.01	141,934	134	0.65	0.68	51,303	11,500	26,000	21,000	569	7,000	20,825			2,860			161
2025-02-25	T	HOT.UN	0.63	0.67	0.63	0.64	0.01	155,761	126	0.64	0.65	30,753	8,500	73,000	15,500	583	1,000	24,000			2,424
2025-02-24	T	HOT.UN	0.64	0.65	0.62	0.62	-0.01	129,248	128	0.62	0.67	65,308	8,000	15,500	20,000	100	500	15,500			3,248			300
2025-02-21	T	HOT.UN	0.65	0.67	0.63	0.63	-0.01	151,850	122	0.63	0.67	45,653	10,500	40,400	18,500		6,000	29,000			1,416
2025-02-20	T	HOT.UN	0.64	0.65	0.64	0.64	0.01	57,069	49	0.64	0.66	28,391	5,000	1,000	7,500	450		12,000			2,090
2025-02-19	T	HOT.UN	0.63	0.64	0.63	0.63		72,542	89	0.63	0.64	11,303	7,000	17,000	21,500		500	12,500			1,824			100