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
2022-12-02	T	HUN	18.24	18.34	17.72	17.81	-0.92	29,294	115	17.79	17.89	4,476	1,600	2,000		1,263	5,600	13,900			383
2022-12-01	T	HUN	18.78	18.84	18.59	18.72	0.05	29,452	115	18.64	18.75	3,151	610	3,200		364	8,000	13,400			365
2022-11-30	T	HUN	18.94	18.99	18.58	18.75	-0.21	49,778	166	18.67	18.80	5,013	800	4,200		525	8,000	30,800			254
2022-11-29	T	HUN	18.81	19.00	18.64	18.99	0.33	30,914	124	18.91	19.01	6,126	400	700		1,200	8,300	13,900			186
2022-11-28	T	HUN	18.28	18.76	18.28	18.66	0.78	26,592	129	18.63	18.97	8,221	462	500		648	5,100	11,300			251
2022-11-25	T	HUN	18.33	18.83	17.88	17.88	-0.62	36,185	141	17.64	17.90	16,510	2,700	1,000		1,361	1,100	12,800			472
2022-11-24	T	HUN	18.71	18.71	18.50	18.50	-0.04	2,430	27	18.50	18.62	1,546	105			240		500			7
2022-11-23	T	HUN	18.58	18.61	18.10	18.60	0.68	49,763	213	18.21	18.85	19,849	6,040	3,500		3,979	4,500	10,700			1,148
2022-11-22	T	HUN	17.56	18.00	17.53	17.92	0.34	34,799	167	17.90	17.98	3,008	900	1,500		1,486	4,200	23,075			534
2022-11-21	T	HUN	17.44	17.69	17.40	17.58	0.55	24,414	111	17.55	17.67	6,491	2,202	2,100		2,211	3,400	7,600			336
2022-11-18	T	HUN	16.75	17.16	16.69	17.03	-0.09	38,094	91	17.00	17.24	15,622	1,200	900		1,118	6,400	12,700			135
2022-11-17	T	HUN	17.04	17.25	16.90	17.12	0.34	31,590	126	16.90	17.24	19,269	3,300	2,800		1,535	1,500	2,900			165
2022-11-16	T	HUN	16.28	16.83	15.83	16.78	0.20	72,647	285	16.75	16.87	16,922	7,119	2,600		3,377	26,800	15,600			144
2022-11-15	T	HUN	16.09	16.59	15.84	16.56	0.07	76,968	244	16.40	16.83	26,960	6,100	2,700		2,360	9,300	28,100			744
2022-11-14	T	HUN	17.05	17.19	16.30	16.49	0.29	53,518	157	16.21	16.81	18,239	4,733	6,000		3,674	6,700	11,500			514		1,600
2022-11-11	T	HUN	17.10	17.42	15.80	16.20	-0.50	40,910	160	15.86	16.49	9,754	3,906	4,600	100	4,012	5,900	8,400			241		3,600
2022-11-10	T	HUN	16.29	16.95	16.16	16.74	0.54	38,094	102	16.67	16.76	13,539	3,003	12,060		274	3,700	4,700			757
2022-11-09	T	HUN	16.14	16.37	15.75	16.20	-0.85	33,220	174	16.00	16.32	7,538	6,960	5,760	500	1,707	3,700	5,310			391
2022-11-08	T	HUN	17.57	17.57	16.60	17.05	-1.01	26,932	128	16.73	17.29	9,987	3,800	3,600	200	1,282	2,600	4,600			798
2022-11-07	T	HUN	18.43	19.15	17.77	18.06	0.62	42,225	201	18.03	18.13	12,268	3,102	11,600		3,023	1,700	7,800			264
2022-11-04	T	HUN	16.51	17.50	16.21	17.44	1.37	31,007	119	17.41	17.50	12,356	1,701	4,300	200	2,729	2,800	6,100			767
2022-11-03	T	HUN	16.48	16.65	16.05	16.05	-0.61	16,126	79	16.05	16.12	7,796	3,000	15	600	407	800	2,900			267
2022-11-02	T	HUN	16.55	16.93	16.44	16.66	1.16	56,537	166	16.62	16.71	14,401	5,500	6,915		5,879	6,200	8,000			8,244		100
2022-11-01	T	HUN	16.08	17.77	15.50	15.87	-1.02	16,165	98	15.65	17.25	2,752	1,000	1,600		1,070	4,800	4,100			764
2022-10-31	T	HUN	16.38	16.90	16.38	16.88	1.34	17,893	105	16.76	16.90	4,593	3,400	4,100		1,905	1,500	1,600			730
2022-10-28	T	HUN	15.28	15.58	15.02	15.54	-0.21	14,323	93	15.52	15.60	5,783	2,200	800		2,018	2,400	300			723
2022-10-27	T	HUN	16.15	16.17	15.40	15.70	-0.75	79,921	125	15.70	15.78	14,425	2,300	3,401		2,737	53,700	2,800			331
2022-10-26	T	HUN	16.41	16.58	15.95	16.44	-0.06	18,815	94	16.43	16.51	7,088	2,401	2,600		1,215	700	4,700			102
2022-10-25	T	HUN	15.65	16.50	15.65	16.50	1.00	23,723	153	16.53	16.60	2,311	2,800	3,337		1,049	5,950	7,500			595
2022-10-24	T	HUN	14.89	15.65	14.89	15.50	0.65	14,246	108	15.45	15.52	2,959	1,200	5,100		2,714	800	900			499
2022-10-21	T	HUN	15.29	15.29	14.59	14.88	-0.77	43,431	190	14.87	14.95	27,528	5,700	2,484		1,515	2,900	2,400			795
2022-10-20	T	HUN	15.79	15.90	15.56	15.65	-0.20	11,797	100	15.62	15.70	2,944	1,900	700		349	2,300	2,700			666
2022-10-19	T	HUN	16.37	16.45	15.83	15.85	-0.75	33,831	175	15.83	15.92	11,735	4,300	3,950		3,655	3,800	5,200			454
2022-10-18	T	HUN	17.18	17.21	16.45	16.60	-0.61	6,406	68	16.60	16.64	4,037	700			492		601			350
2022-10-17	T	HUN	17.56	17.56	17.11	17.15	-0.95	12,708	92	17.13	17.32	4,160	2,500	255	1,600	617	1,500	1,200			818
2022-10-14	T	HUN	18.17	18.24	17.97	18.10	-0.31	6,738	40	18.08	18.16	828	700	432		953	2,000	1,800			25
2022-10-13	T	HUN	17.87	18.57	17.65	18.41	0.21	8,699	63	18.40	18.47	2,012	900	102		211	1,500	3,200			686
2022-10-12	T	HUN	18.22	18.22	17.81	17.81	-0.39	103,875	30	17.74	17.83	133	700	900		57	101,551	500			26
2022-10-11	T	HUN	18.18	18.37	17.86	18.20	-0.08	15,788	88	18.19	18.27	9,373	900	1,365		2,069	1,100	600			341
2022-10-07	T	HUN	18.81	18.87	18.25	18.28	-0.87	16,175	88	18.23	18.31	3,449	3,000	1,800		930	1,400	4,800			735
2022-10-06	T	HUN	19.17	19.25	18.85	18.90	-0.04	120,913	95	18.77	18.86	8,715	2,700	800		577	101,600	5,600			629
2022-10-05	T	HUN	19.38	19.38	18.77	19.01	0.30	15,290	78	18.97	19.05	5,945	4,000	1,200		666	300	2,900			92
2022-10-04	T	HUN	18.24	18.91	18.21	18.70	0.65	19,420	102	18.67	18.78	8,766	900	2,600		2,353	1,000	3,200			558
2022-10-03	T	HUN	18.28	18.28	17.48	18.05	-0.57	20,685	127	18.05	18.08	8,621	1,600	2,500		3,180	1,600	2,200			676
2022-09-30	T	HUN	18.76	19.10	18.50	18.64	-0.12	4,550	30	18.56	18.66	2,587	100	700		661		400			54
2022-09-29	T	HUN	18.49	18.91	18.12	18.80	-0.17	16,077	57	18.71	18.83	5,947	2,000	1,700		550	1,800	3,900			111
2022-09-28	T	HUN	18.44	18.97	18.06	18.97	0.49	8,277	62	18.93	19.03	3,482	500	500	1,600	1,367	100				351		300
2022-09-27	T	HUN	18.95	18.99	18.45	18.50	-0.49	18,610	90	18.42	18.52	7,778	100	3,400	2,000	1,345	400	3,300			141
2022-09-26	T	HUN	18.75	19.05	18.26	18.99	0.12	5,332	60	18.98	19.08	2,723	100	900		986	100	100			263
2022-09-23	T	HUN	18.57	19.21	18.48	18.87	-0.38	51,606	144	18.85	18.93	37,246	900	4,600	1,600	295	2,500	3,800			330
2022-09-22	T	HUN	20.80	20.80	19.24	19.55	-1.06	7,589	56	19.50	19.60	5,508		400		752	100	600			156
2022-09-21	T	HUN	21.13	21.13	20.44	20.85	0.32	1,284	28	20.75	20.86	224		400		203	100	100			141
2022-09-20	T	HUN	20.80	21.12	20.50	20.53	-0.45	6,770	60	20.50	20.62	3,378	600	1,295		543	600				334
2022-09-19	T	HUN	20.54	21.08	20.50	21.08	0.39	6,308	53	20.99	21.10	4,443		502		363	600	100			147
2022-09-16	T	HUN	21.46	21.46	20.54	20.69	-1.29	34,805	139	20.50	21.07	16,332	1,600	5,600	2,600	3,247	800	3,950			669
2022-09-15	T	HUN	22.98	22.98	21.78	21.98	-2.00	65,927	200	21.95	22.06	42,830	1,100	3,040	1,100	6,289	3,800	3,500			2,048
2022-09-14	T	HUN	23.27	24.35	22.93	23.98	2.25	78,392	227	23.94	24.06	32,368	3,300	11,732	2,000	11,032	4,600	5,600			5,686
2022-09-13	T	HUN	22.11	22.11	21.70	21.85	-0.30	6,511	62	22.09	22.34	2,725	800	1,300		626	100	600			272
2022-09-12	T	HUN	21.40	22.21	21.35	22.16	0.81	10,192	96	22.15	22.25	5,541	800	1,600		686	100	700			347		200
2022-09-09	T	HUN	21.27	21.40	21.00	21.40	0.27	6,429	75	21.32	21.41	3,462		1,500		924		200			168
2022-09-08	T	HUN	20.60	21.21	20.60	21.09	0.40	43,583	95	21.05	21.16	29,396	1,300	1,500		1,889	1,800	3,175			3,921
2022-09-07	T	HUN	21.01	21.21	20.69	20.69	-0.68	25,900	114	20.69	20.80	16,033	400	4,300	1,700	1,758		200			1,472
2022-09-06	T	HUN	22.63	22.63	21.10	21.37	-2.09	20,794	130	21.24	21.89	10,425	1,000	2,780	100	2,793	400	2,600			562