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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-17	T	HOU	17.50	17.50	15.39	17.21	-3.27	16,080,892	22,332	17.21	17.23	9,932,506	773,669	949,128	289,000	15,812	1,873,364	683,095			498,328		439,200	31,334
2026-04-16	T	HOU	19.95	21.25	19.95	20.48	0.97	5,290,135	8,798	20.48	20.50	2,764,828	592,670	391,445	65,400	34,292	624,085	196,560			165,125		192,400	9,032
2026-04-15	T	HOU	19.70	20.35	19.42	19.51	-0.39	5,619,308	8,970	19.46	19.51	2,977,031	652,010	443,439	77,000	34,139	708,170	264,815			111,142		222,500	10,335
2026-04-14	T	HOU	20.97	21.07	19.62	19.90	-1.58	5,626,092	10,787	19.89	19.95	3,065,115	726,824	336,630	95,000	25,310	705,535	259,097			82,709		161,700	11,742
2026-04-13	T	HOU	23.01	23.15	21.04	21.48	1.16	7,673,257	12,849	21.45	21.50	3,368,094	930,117	818,290	125,600	77,185	1,116,240	261,032			251,965		373,600	15,656
2026-04-10	T	HOU	20.56	21.30	20.05	20.32	-0.71	6,595,699	10,692	20.30	20.32	3,795,494	456,457	357,848	99,000	19,289	991,311	258,420			129,178		286,800	10,020
2026-04-09	T	HOU	21.11	21.89	19.79	21.03	0.83	14,521,415	20,600	20.50	21.06	9,170,890	944,639	645,647	237,100	43,988	1,758,374	520,702			390,944		467,900	31,951
2026-04-08	T	HOU	18.14	20.48	18.07	20.20	-4.45	10,966,971	20,591	20.18	20.22	6,736,949	327,421	739,027	174,900	6,156	1,415,915	560,557			417,565		134,700	36,533
2026-04-07	T	HOU	25.60	26.47	23.80	24.65	-0.28	11,631,881	21,507	24.50	24.65	5,845,824	823,404	1,169,483	340,700	39,816	1,779,931	525,700			453,829		337,400	43,204
2026-04-06	T	HOU	24.66	25.47	24.19	24.93	0.38	2,698,024	4,473	24.91	25.00	2,698,024	389,293	621,219	132,100	10,284	491,875	128,540			305,533		209,900	6,454
2026-04-02	T	HOU	24.80	24.95	22.51	24.55	3.20	5,603,061	12,537	24.51	24.60	2,438,476	680,829	590,232	109,800	36,313	611,615	135,434			524,453		167,500	12,072
2026-04-01	T	HOU	21.79	21.91	21.00	21.35	-1.61	4,727,168	9,329	21.31	21.35	2,075,576	592,003	599,818	93,500	19,101	472,050	121,940			254,655		247,300	2,786
2026-03-31	T	HOU	24.67	24.67	22.37	22.96	-1.69	6,718,353	13,161	22.90	22.96	3,091,330	526,004	958,543	96,200	32,178	819,781	146,924			505,632		148,900	9,997
2026-03-30	T	HOU	23.97	24.74	23.66	24.67	1.51	5,132,760	9,516	24.64	24.67	2,506,373	510,279	643,928	63,000	20,928	528,266	71,758			310,702		257,500	4,619
2026-03-27	T	HOU	22.64	23.66	22.42	23.17	1.62	4,794,550	9,636	23.16	23.20	2,364,644	371,144	630,006	50,300	12,124	516,190	81,570			311,788		260,000	7,580
2026-03-26	T	HOU	21.42	22.08	20.93	21.55	1.22	4,782,977	9,690	21.50	21.59	2,432,144	406,006	651,316	21,400	25,530	636,714	48,924			225,001		176,400	4,694
2026-03-25	T	HOU	18.98	20.60	18.91	20.33	-0.54	5,673,103	10,544	20.33	20.34	2,528,506	510,307	1,067,993	57,100	25,787	421,200	126,637			358,750		264,500	24,460
2026-03-24	T	HOU	21.06	21.46	20.28	20.87	1.40	5,361,655	10,645	20.82	20.89	2,464,163	391,920	1,090,270	30,000	16,881	286,358	129,085			290,908		211,600	8,991
2026-03-23	T	HOU	20.62	21.00	17.88	19.47	-4.29	8,951,194	19,750	19.43	19.49	4,234,648	398,499	1,506,620	81,200	47,373	609,889	182,252			459,865		105,500	16,622
2026-03-20	T	HOU	22.81	24.41	22.62	23.75	1.48	6,425,662	12,016	23.72	23.80	2,649,415	654,453	1,340,849	120,100	28,063	399,714	185,586			401,115		212,700	10,781
2026-03-19	T	HOU	23.48	25.25	21.29	22.27	-1.66	8,618,465	16,864	22.15	22.33	3,808,517	488,840	1,783,345	104,100	28,768	683,708	328,810			553,243		98,000	14,814
2026-03-18	T	HOU	23.65	24.40	22.31	23.94	1.09	7,383,857	13,231	23.91	24.01	3,404,014	503,050	1,361,645	152,200	19,872	971,139	193,699			300,640		237,500	11,498
2026-03-17	T	HOU	22.29	22.95	21.85	22.85	1.42	5,075,169	9,258	22.83	22.89	2,385,915	388,781	840,569	78,600	10,564	538,031	101,467			199,264		268,300	3,374
2026-03-16	T	HOU	22.13	22.95	21.14	21.42	-1.91	6,681,726	13,338	21.38	21.45	2,760,428	527,585	1,328,969	176,900	31,347	641,666	229,485			332,124		319,900	14,562
2026-03-13	T	HOU	21.50	23.83	21.32	23.34	0.58	7,159,236	13,417	23.30	23.34	3,139,410	514,818	1,261,622	127,800	15,782	690,100	159,284			491,128		439,100	6,021
2026-03-12	T	HOU	21.71	23.05	21.18	22.76	3.64	9,834,321	18,924	22.74	22.76	4,835,695	786,600	1,795,712	82,600	15,062	890,723	219,387			481,768		352,500	10,881
2026-03-11	T	HOU	18.07	19.21	16.87	19.12	0.70	9,268,617	14,116	19.11	19.13	4,053,828	552,949	1,499,362	252,600	27,327	1,204,055	251,713			431,287		566,700	20,843
2026-03-10	T	HOU	18.97	19.15	14.11	18.42	0.52	12,000,715	24,052	18.35	18.43	5,901,424	413,908	2,197,067	45,000	74,934	1,621,363	294,877			557,286		212,600	10,998
2026-03-09	T	HOU	23.61	25.25	15.25	17.90	-1.80	16,333,013	31,377	17.80	18.00	7,582,372	1,190,098	2,420,681	165,300	35,000	2,110,305	516,725			967,769		275,900	18,463
2026-03-06	T	HOU	18.60	20.05	18.31	19.70	3.96	6,516,958	12,871	19.70	19.75	2,281,210	618,195	1,350,552	327,800	29,701	205,100	237,605			527,664		495,700	24,882
2026-03-05	T	HOU	15.26	16.50	15.15	15.74	1.35	5,381,609	9,961	15.71	15.74	2,454,673	511,979	886,392	129,300	27,725	282,900	186,519			325,174		307,500	19,489
2026-03-04	T	HOU	13.99	14.42	13.83	14.40	0.35	3,129,089	3,773	14.33	14.40	1,092,637	344,510	619,783	199,700	6,310	138,600	126,561			325,314		164,700	16,186
2026-03-03	T	HOU	15.05	15.16	13.18	14.05	0.76	6,017,382	9,633	14.05	14.09	2,380,907	632,410	1,254,573	333,800	45,162	342,050	327,079			252,650		167,800	27,780
2026-03-02	T	HOU	13.44	13.70	12.80	13.29	1.41	5,101,941	8,905	13.25	13.30	2,011,852	522,739	1,080,945	311,100	57,849	208,505	210,502			141,266		374,900	32,590
2026-02-27	T	HOU	11.88	11.91	11.51	11.88	0.61	1,456,067	2,867	11.88	11.90	507,243	186,941	231,700	112,300	33,734	88,000	130,820			43,607		96,400	14,096
2026-02-26	T	HOU	10.85	11.69	10.81	11.27	-0.01	1,818,271	3,633	11.26	11.29	566,752	244,030	367,675	107,000	26,045	90,100	183,880			150,149		54,200	1,936
2026-02-25	T	HOU	11.37	11.40	11.18	11.27	-0.31	842,169	1,484	11.27	11.29	374,804	74,200	103,100	25,000	5,289	52,200	28,529			66,513		63,300	2,565
2026-02-24	T	HOU	11.70	11.70	11.31	11.57	-0.05	947,330	1,753	11.56	11.59	244,584	169,220	202,420	43,400	27,668	51,400	59,300			17,116		119,500	7,306
2026-02-23	T	HOU	11.81	11.91	11.49	11.62	0.035	766,161	1,713	11.59	11.64	341,293	48,110	133,800	50,400	8,910	37,000	29,900			22,018		73,200	3,484
2026-02-20	T	HOU	11.52	11.70	11.41	11.59	-0.13	1,676,322	2,087	11.58	11.59	494,299	298,300	320,785	49,700	35,553	140,900	110,200			41,802		156,200	16,524
2026-02-19	T	HOU	11.47	11.74	11.30	11.72	0.505	1,716,991	2,556	11.70	11.73	625,704	210,192	212,081	154,800	37,190	120,700	124,136			64,945		110,000	21,361
2026-02-18	T	HOU	10.77	11.26	10.76	11.22	1.03	2,717,830	3,240	11.18	11.22	897,513	312,295	487,420	132,000	27,150	220,000	234,457			110,285		209,800	425
2026-02-17	T	HOU	10.35	10.41	10.07	10.19	-0.15	1,015,764	1,760	10.18	10.22	413,247	128,775	71,700	74,100	38,034	80,700	36,588			63,427		76,000	397
2026-02-13	T	HOU	10.34	10.48	10.20	10.33	-0.065	930,041	1,406	10.32	10.35	288,837	164,750	211,842	56,800	7,788	67,400	34,890			52,946		35,900	448
2026-02-12	T	HOU	10.85	10.87	10.23	10.40	-0.71	1,386,244	2,392	10.38	10.40	441,655	243,460	193,020	38,700	25,175	164,900	23,483			71,505		111,700	2,084
2026-02-11	T	HOU	11.32	11.36	10.935	11.11	0.23	1,600,151	2,204	11.09	11.13	735,111	308,205	202,945	34,900	31,856	124,300	52,916			28,916		57,800	1,909
2026-02-10	T	HOU	10.96	10.98	10.65	10.86	-0.02	994,171	1,368	10.85	10.89	392,340	163,201	79,781	53,200	33,876	112,400	55,828			29,964		35,200	581
2026-02-09	T	HOU	10.55	11.03	10.54	10.88	0.29	939,880	1,238	10.85	10.89	297,187	155,175	168,830	35,000	14,929	58,000	56,598			89,071		20,700	1,124
2026-02-06	T	HOU	10.39	10.86	10.39	10.59	0.08	1,326,436	1,770	10.57	10.60	564,375	245,414	150,370	61,300	27,250	128,200	65,893			19,518		27,900	17,801
2026-02-05	T	HOU	10.54	10.67	10.29	10.515	-0.325	932,119	1,846	10.49	10.54	455,078	83,000	99,800	39,000	7,928	125,100	27,503			19,994		53,700	748
2026-02-04	T	HOU	10.49	11.20	10.40	10.84	0.11	3,446,557	4,162	10.82	10.86	947,950	702,470	719,700	66,700	82,574	325,200	190,107			136,910		107,200	12,430
2026-02-03	T	HOU	10.29	10.77	10.22	10.74	0.61	2,604,365	3,444	10.73	10.75	1,027,988	397,830	594,050	78,000	41,366	152,650	121,834			44,698		117,200	1,066
2026-02-02	T	HOU	10.20	10.24	9.90	10.13	-1.195	1,942,610	3,563	10.13	10.14	918,215	137,225	323,417	116,700	8,234	108,500	40,392			32,121		176,200	6,081
2026-01-30	T	HOU	11.32	11.45	10.81	11.325	0.085	2,428,204	3,328	11.30	11.33	967,130	323,253	356,205	82,000	55,366	274,400	69,692			101,174		105,500	14,862
2026-01-29	T	HOU	11.46	11.56	10.97	11.25	0.66	3,037,663	3,696	11.21	11.25	1,273,263	398,041	780,950	39,200	70,894	54,100	112,424			88,920		105,100	40,358
2026-01-28	T	HOU	10.48	10.625	10.33	10.59	0.26	1,360,402	2,146	10.55	10.60	509,256	244,900	246,050	48,500	16,958	75,400	47,550			30,372		94,300	5,240
2026-01-27	T	HOU	9.90	10.34	9.84	10.33	0.53	1,513,882	2,411	10.31	10.33	737,334	222,050	103,028	51,200	11,873	140,000	42,402			33,124		131,600	2,003
2026-01-26	T	HOU	9.75	9.86	9.66	9.79	-0.10	1,424,714	1,831	9.78	9.81	854,811	143,600	92,100	37,300	10,438	123,400	27,010			46,452		49,100	484
2026-01-23	T	HOU	9.84	9.935	9.77	9.89	0.525	1,600,210	2,236	9.89	9.90	744,369	218,130	177,119	62,900	17,236	130,400	38,635			97,912		80,400	508
2026-01-22	T	HOU	9.55	9.55	9.23	9.38	-0.39	1,910,759	2,628	9.35	9.38	1,020,741	209,240	182,248	53,000	8,405	193,900	35,965			47,598		121,200	809
2026-01-21	T	HOU	9.64	9.80	9.58	9.76	0.37	1,119,576	1,379	9.75	9.78	658,920	117,060	38,100	23,900	915	95,800	31,890			75,399		46,700	653
2026-01-20	T	HOU	9.63	9.72	9.34	9.38	0.03	1,344,788	1,952	9.38	9.41	668,884	140,828	100,850	70,800	5,960	104,400	41,440			36,794		105,000	540
2026-01-19	T	HOU	9.26	9.40	9.26	9.35		882,126	980	9.33	9.36	278,658	216,584	185,300	47,500	1,125	64,200	40,310			24,169		6,400	364