Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:12:56 EDT Tue 28 Jun 2022
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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
2022-06-27
T
HUN
16.79
17.56
16.79
17.35
0.50
12,422
72
17.32
17.38
4,626
400
1,314
3,860
700
1,300
150
2022-06-24
T
HUN
16.57
17.12
16.57
16.85
0.02
3,556
64
16.77
16.82
1,350
100
900
538
526
2022-06-23
T
HUN
17.78
17.86
16.83
16.83
-1.25
24,784
124
16.80
16.91
13,716
600
3,413
4,293
900
1,801
2022-06-22
T
HUN
17.72
18.26
17.72
18.08
-0.07
8,036
50
18.04
18.16
4,124
2,810
112
700
272
2022-06-21
T
HUN
17.26
18.33
17.26
18.13
0.54
15,378
85
18.10
18.20
5,888
1,300
1,400
1,324
2,000
2,600
803
2022-06-20
T
HUN
17.78
17.92
17.59
17.59
-0.82
6,031
71
17.59
17.71
1,820
400
700
1,438
1,100
200
301
2022-06-17
T
HUN
19.27
19.34
18.30
18.41
-1.03
10,119
90
18.20
18.48
5,638
1,800
890
600
200
789
2022-06-16
T
HUN
20.89
21.00
19.38
19.61
-0.22
32,738
186
19.61
19.72
14,831
1,900
7,624
5,252
900
1,200
521
2022-06-15
T
HUN
19.71
20.30
19.71
19.83
0.50
21,391
161
19.85
19.90
10,779
900
5,200
2,601
300
328
2022-06-14
T
HUN
21.04
21.04
18.85
19.43
-3.39
68,225
359
19.05
19.74
36,887
3,100
3,300
3,941
4,300
13,600
2,082
2022-06-13
T
HUN
23.48
23.48
22.26
22.77
-0.39
20,556
103
22.76
22.88
9,508
1,500
3,413
1,543
1,600
2,100
234
2022-06-10
T
HUN
23.49
23.56
22.87
23.16
-0.42
10,041
79
23.09
23.21
4,679
100
1,800
973
2,000
431
2022-06-09
T
HUN
21.55
23.68
21.21
23.58
0.87
51,866
220
23.55
23.61
23,932
5,100
7,000
5,701
2,600
6,500
543
2022-06-08
T
HUN
24.64
25.00
22.23
22.72
-1.45
31,717
207
22.56
23.49
14,204
200
4,106
3,035
2,800
6,300
702
2022-06-07
T
HUN
24.23
24.33
24.00
24.17
18,653
127
24.16
24.29
9,660
1,700
2,610
2,461
1,000
700
410
2022-06-06
T
HUN
23.57
24.23
23.43
24.17
1.87
22,022
146
24.09
24.21
9,608
800
3,500
3,664
600
2,681
919
2022-06-03
T
HUN
21.97
22.32
21.97
22.11
0.06
2,382
34
22.15
22.25
413
200
800
618
200
68
68
2022-06-02
T
HUN
23.22
23.22
21.85
22.05
-0.40
35,850
180
22.00
22.08
19,616
1,500
4,105
4,287
1,800
3,600
876
2022-06-01
T
HUN
22.19
22.67
22.02
22.67
1.23
12,169
86
22.70
22.82
1,962
700
3,600
2,565
1,100
1,700
199
2022-05-31
T
HUN
22.16
22.16
21.32
21.44
-1.05
11,862
88
21.41
21.48
6,197
700
905
1,402
700
1,200
618
2022-05-30
T
HUN
22.51
22.62
22.36
22.49
-0.11
8,478
81
22.49
22.57
6,502
900
213
326
282
2022-05-27
T
HUN
21.82
22.72
21.57
22.60
-0.08
9,916
91
22.39
22.67
1,919
800
1,700
1,732
2,200
1,000
456
2022-05-26
T
HUN
23.44
24.29
22.47
22.68
-0.50
15,452
130
22.57
23.43
8,870
600
1,505
1,212
200
2,600
321
2022-05-25
T
HUN
24.19
24.50
23.11
23.47
0.29
18,901
112
23.36
23.50
7,664
1,900
2,803
3,087
1,200
1,200
735
2022-05-24
T
HUN
22.68
23.18
22.68
23.18
1.66
16,447
105
23.17
23.27
12,102
700
400
662
900
640
805
2022-05-20
T
HUN
21.60
21.63
21.40
21.52
-0.43
11,951
74
21.51
21.58
6,339
800
400
2,380
900
700
431
2022-05-19
T
HUN
21.75
22.45
21.73
21.73
-0.34
9,102
60
21.62
21.74
5,307
200
900
1,078
600
600
390
2022-05-18
T
HUN
22.80
22.80
21.80
22.12
14,699
89
22.03
22.16
5,146
1,300
2,300
2,205
1,700
1,225
816
2022-05-17
T
HUN
22.06
22.16
21.80
22.08
0.68
20,868
110
21.99
22.12
9,521
1,200
3,800
3,152
700
1,800
425
2022-05-16
T
HUN
21.10
21.74
20.68
21.42
0.99
27,563
141
21.24
21.36
12,087
1,500
3,600
4,656
4,200
700
529
2022-05-13
T
HUN
20.97
20.97
20.17
20.43
-0.11
21,352
102
20.42
20.52
10,309
1,000
1,900
4,710
1,400
1,300
543
2022-05-12
T
HUN
20.06
20.70
19.93
20.54
0.07
16,903
81
20.48
20.57
8,610
1,600
800
1,071
1,100
3,500
131
2022-05-11
T
HUN
20.28
20.48
20.14
20.45
1.20
22,133
106
20.39
20.49
9,449
2,000
1,800
1,212
3,400
2,700
1,156
2022-05-10
T
HUN
18.14
19.80
18.14
19.25
0.21
84,865
240
18.88
19.72
37,781
5,500
4,400
3,130
14,000
19,404
477
2022-05-09
T
HUN
20.50
20.50
18.76
19.04
-2.48
53,161
264
18.76
19.50
18,499
10,150
400
390
8,900
12,100
2,474
2022-05-06
T
HUN
22.85
22.85
21.41
21.53
-1.60
42,994
234
21.49
21.56
16,692
6,360
304
7,500
10,140
1,502
2022-05-05
T
HUN
22.20
23.28
21.63
23.13
0.72
28,133
168
22.61
23.33
9,892
3,500
2,800
1,699
3,700
5,225
1,138
2022-05-04
T
HUN
22.00
22.47
22.00
22.41
1.61
26,469
178
22.36
22.41
9,692
4,600
507
2,400
7,322
1,747
2022-05-03
T
HUN
20.84
21.74
20.80
20.80
0.50
35,609
168
20.76
20.86
20,562
2,800
370
3,100
7,217
1,144
2022-05-02
T
HUN
19.84
20.34
19.84
20.34
0.73
32,665
139
20.26
20.36
20,445
3,800
100
160
600
6,384
1,103
2022-04-29
T
HUN
19.10
19.68
19.08
19.61
0.72
15,820
74
19.59
19.70
6,338
2,300
102
3,300
3,551
170
2022-04-28
T
HUN
19.71
19.71
18.77
18.89
-0.82
23,580
105
18.48
18.89
10,908
2,900
34
4,400
4,800
443
2022-04-27
T
HUN
19.22
20.16
19.22
19.71
1.06
26,598
181
19.69
19.74
14,181
3,200
101
2,000
6,000
846
2022-04-26
T
HUN
19.09
19.23
18.60
18.65
-0.35
16,995
95
18.67
18.77
2,782
3,200
110
5,100
5,204
519
2022-04-25
T
HUN
17.70
19.13
17.70
19.00
1.19
20,642
129
18.98
19.07
11,551
4,186
22
2,300
1,507
1,044
2022-04-22
T
HUN
18.96
18.99
17.80
17.81
-1.39
25,545
124
17.83
17.93
10,504
4,900
140
4,400
5,000
570
2022-04-21
T
HUN
19.57
20.05
18.53
19.14
0.19
40,449
174
19.02
19.54
18,638
3,835
176
7,400
8,800
833
2022-04-20
T
HUN
19.50
19.53
18.39
18.94
-0.75
52,248
238
18.92
18.98
20,531
9,200
335
5,400
14,200
1,907
2022-04-19
T
HUN
19.74
19.80
19.06
19.64
-1.66
59,532
349
19.63
19.66
17,806
7,550
8,200
3,147
10,100
9,900
2,548
2022-04-18
T
HUN
21.72
22.36
20.89
21.38
1.21
145,652
470
21.25
21.76
83,810
15,900
5,950
2,020
14,600
18,133
2,096
2022-04-14
T
HUN
19.54
20.28
19.40
20.28
0.82
34,588
179
20.18
20.29
17,296
5,305
1,700
759
2,700
5,500
1,235
2022-04-13
T
HUN
18.92
19.64
18.83
19.46
1.12
50,871
182
19.41
19.49
28,298
7,000
400
700
4,200
9,300
757
2022-04-12
T
HUN
18.58
19.01
18.30
18.35
-0.03
20,797
115
18.46
18.54
11,498
3,400
150
1,000
3,600
1,050
2022-04-11
T
HUN
17.54
18.43
17.54
18.43
0.93
16,517
117
18.38
18.44
10,373
2,400
100
148
700
2,000
792
2022-04-08
T
HUN
17.69
17.74
17.36
17.48
-0.16
17,203
104
17.46
17.54
8,849
2,100
249
800
4,600
523
2022-04-07
T
HUN
16.91
17.74
16.78
17.64
0.87
28,469
106
17.64
17.71
16,828
2,700
500
204
2,000
5,800
336
2022-04-06
T
HUN
17.27
17.49
16.69
16.77
0.09
20,328
126
16.80
16.87
5,703
4,600
296
2,500
6,600
622
2022-04-05
T
HUN
16.43
17.06
16.43
16.68
0.75
12,739
88
16.63
16.71
8,530
700
206
2,435
654
2022-04-04
T
HUN
15.95
16.14
15.93
16.00
0.16
10,999
71
15.85
16.09
6,654
100
100
397
400
3,100
242
2022-04-01
T
HUN
15.72
16.01
15.61
15.85
0.30
14,570
81
15.70
16.05
6,773
1,700
229
3,000
2,300
448
2022-03-31
T
HUN
15.35
15.94
15.35
15.58
0.31
7,665
82
15.08
15.82
2,065
2,600
480
100
2,000
418
2022-03-30
T
HUN
14.87
15.44
14.87
15.24
0.30
8,099
61
14.78
15.35
3,333
900
215
700
2,600
113
2022-03-29
T
HUN
15.18
15.18
14.73
14.73
-0.35
6,884
39
14.59
15.08
3,260
1,000
88
2,300
236