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
2021-04-14	T	HUT	8.87	9.03	7.63	8.21	-0.54	5,364,127	20,007	8.21	8.22	2,803,047	460,621	554,925	4,600	175,462	869,209	71,784			364,119		200
2021-04-13	T	HUT	9.49	9.63	8.44	8.75	-0.22	4,563,284	16,300	8.74	8.79	2,768,650	404,950	444,822	28,900	161,693	541,581	121,986			72,160		600
2021-04-12	T	HUT	9.05	9.35	8.68	8.97	0.32	2,628,359	9,864	8.92	8.98	1,450,974	332,438	224,494	1,600	99,046	398,481	67,846			24,835
2021-04-09	T	HUT	9.24	9.24	8.63	8.65	-0.48	2,281,190	9,925	8.65	8.74	1,292,032	254,504	184,239	9,800	63,755	374,561	31,549			63,022		600
2021-04-08	T	HUT	8.78	9.21	8.70	9.13	0.57	1,824,420	7,104	9.08	9.13	959,308	240,527	210,101	5,500	60,936	276,915	32,916			31,003
2021-04-07	T	HUT	8.97	9.25	8.50	8.56	-0.89	2,502,077	9,431	8.55	8.59	1,369,113	310,948	291,850	13,600	83,191	342,000	40,233			39,788
2021-04-06	T	HUT	10.20	10.35	9.42	9.45	-0.72	1,775,720	6,847	9.44	9.45	832,917	303,110	272,482	4,200	66,683	241,939	25,589			21,748		800
2021-04-05	T	HUT	9.98	10.34	9.76	10.17	0.28	1,912,346	7,572	10.15	10.19	1,006,343	306,092	200,476	2,300	66,938	281,204	15,135			31,082		100
2021-04-01	T	HUT	9.66	9.95	9.49	9.89	0.37	1,438,794	5,963	9.82	9.89	701,546	191,576	232,316	20,800	43,907	212,210	12,815			21,419
2021-03-31	T	HUT	9.08	9.62	8.85	9.52	0.38	1,767,139	6,607	9.47	9.54	890,025	227,396	314,157	17,900	60,110	203,900	12,827			32,928
2021-03-30	T	HUT	8.89	9.16	8.64	9.14	0.49	1,440,701	5,554	9.10	9.14	740,190	282,142	170,079	18,200	35,887	149,409	15,603			26,463
2021-03-29	T	HUT	9.45	9.45	8.38	8.65	-0.35	2,796,841	11,112	8.65	8.67	1,503,854	306,293	449,018	17,700	92,917	340,565	37,477			46,687
2021-03-26	T	HUT	9.20	9.33	8.61	9.00	0.10	2,139,298	8,261	9.00	9.03	1,138,497	247,587	309,134	11,400	83,537	297,319	20,731			29,616		100
2021-03-25	T	HUT	8.49	8.96	7.73	8.90	-0.10	3,470,776	12,010	8.86	8.90	1,942,459	320,942	551,731	3,200	112,854	391,485	58,097			74,624		100
2021-03-24	T	HUT	9.99	10.01	8.87	9.00	-0.45	2,082,997	7,391	8.95	9.01	1,016,247	253,696	300,732	3,000	61,686	369,445	21,484			55,525
2021-03-23	T	HUT	9.96	10.09	9.16	9.45	-0.58	2,485,567	9,837	9.37	9.49	1,506,413	332,443	279,393	300	76,173	214,569	19,562			41,677		100
2021-03-22	T	HUT	10.57	10.67	9.95	10.03	-0.54	2,058,087	7,708	10.00	10.07	1,123,573	263,147	289,813	10,600	65,131	206,297	16,519			63,746
2021-03-19	T	HUT	10.50	10.92	10.37	10.57	0.18	2,610,099	7,964	10.55	10.58	1,484,841	389,749	317,265	2,300	85,256	200,600	81,850			42,948
2021-03-18	T	HUT	10.49	11.19	10.32	10.39	-0.39	2,740,890	10,690	10.37	10.42	1,463,371	322,050	415,462	44,500	86,667	315,000	27,680			58,285
2021-03-17	T	HUT	10.00	10.81	9.72	10.78	0.60	2,439,667	9,498	10.73	10.79	1,168,850	358,403	336,424	10,000	88,304	357,372	49,385			66,480		2,600
2021-03-16	T	HUT	10.88	10.89	10.07	10.18	-0.91	2,118,097	8,161	10.17	10.24	1,135,823	283,200	297,979	500	68,554	214,850	68,578			41,431
2021-03-15	T	HUT	10.24	11.21	10.22	11.09	0.81	3,009,961	10,933	11.02	11.09	1,599,905	435,735	416,428	42,000	93,242	303,017	32,949			73,981		200
2021-03-12	T	HUT	10.01	10.58	9.67	10.28	-0.16	1,981,337	8,153	10.22	10.29	1,015,034	243,815	337,350	43,900	57,680	198,641	37,293			40,282		700
2021-03-11	T	HUT	10.50	10.67	10.05	10.44	0.04	2,115,042	8,637	10.44	10.45	1,056,632	272,215	370,057	11,500	65,008	203,400	83,830			49,237
2021-03-10	T	HUT	11.01	11.30	9.84	10.40	-0.15	3,855,437	14,300	10.40	10.41	1,904,079	430,362	727,219	13,800	120,615	375,203	186,583			87,887		400
2021-03-09	T	HUT	10.21	10.69	10.02	10.55	1.36	2,934,176	10,910	10.55	10.60	1,496,104	456,890	413,977	3,600	71,403	285,922	95,889			80,236		800
2021-03-08	T	HUT	9.10	9.72	8.50	9.19	0.30	3,734,528	13,393	9.18	9.28	1,782,192	373,587	704,179	101,700	113,045	528,524	40,119			70,977		900
2021-03-05	T	HUT	9.29	9.48	7.23	8.89	-0.41	6,391,548	19,713	8.80	8.93	2,672,267	706,322	1,548,856	124,200	194,206	579,544	356,217			187,614		1,100
2021-03-04	T	HUT	10.38	10.89	8.63	9.30	-1.26	4,836,284	17,359	9.21	9.33	2,107,449	462,885	965,030	111,300	142,766	537,800	302,351			191,201		1,900
2021-03-03	T	HUT	11.01	11.50	10.51	10.56	-0.05	3,285,454	11,548	10.55	10.59	1,593,316	473,580	542,586	1,200	110,569	338,451	127,721			88,865		200
2021-03-02	T	HUT	11.50	11.90	10.25	10.61	-0.78	3,925,222	14,381	10.57	10.61	2,092,823	25,350	605,768	138,300	132,142	421,776	166,026			286,225		300
2021-03-01	T	HUT	11.08	11.60	10.40	11.39	1.39	4,002,784	13,086	11.30	11.48	2,507,412		643,208	3,700	112,171	470,810	59,557			163,282		1,000
2021-02-26	T	HUT	10.00	10.81	9.49	10.00	-0.44	4,376,878	15,316	10.00	10.05	2,044,054	439,707	684,953	7,300	142,849	816,852	82,530			139,095		800
2021-02-25	T	HUT	12.18	12.70	10.09	10.44	-1.21	5,439,913	21,182	10.39	10.44	2,662,905	703,388	840,565	6,500	256,469	382,011	316,873			246,512		1,100
2021-02-24	T	HUT	11.42	12.30	11.22	11.65	1.38	5,981,297	20,316	11.62	11.75	3,297,399	790,191	844,278	15,400	150,315	501,806	123,596			228,985		2,800
2021-02-23	T	HUT	10.93	12.00	8.89	10.27	-2.91	11,065,665	38,904	10.15	10.33	6,207,746	825,975	2,275,143	23,800	301,155	566,661	358,910			410,758		800
2021-02-22	T	HUT	9.60	15.98	9.60	13.18	2.39	12,200,836	50,342	13.11	13.18	6,668,186	886,288	2,715,020	40,600	302,004	545,000	290,284			679,239		3,900
2021-02-19	T	HUT	9.65	11.22	9.55	10.79	1.56	7,930,740	31,357	10.79	10.80	4,173,616	1,013,835	609,146	23,200	279,659	1,069,932	441,817			290,508		2,700
2021-02-18	T	HUT	9.10	9.97	8.48	9.23	-0.12	6,735,845	22,028	9.20	9.23	3,461,865	616,276	761,739	10,800	217,103	982,304	351,754			275,723		500
2021-02-17	T	HUT	9.99	10.17	8.89	9.35	0.68	8,380,505	24,143	9.31	9.35	4,690,956	837,522	594,745	30,100	189,430	625,570	629,523			614,214		100
2021-02-16	T	HUT	9.22	10.16	8.63	8.67	-0.19	8,355,943	25,516	8.66	8.76	5,197,000	897,313	688,210	10,300	239,540	780,222	260,581			226,688		100
2021-02-12	T	HUT	7.99	8.99	7.74	8.86	0.87	5,037,989	15,542	8.85	8.87	2,749,380	833,695	214,737	28,700	174,451	715,600	211,050			87,427		400
2021-02-11	T	HUT	8.20	8.43	7.68	7.99	0.65	5,371,409	16,190	7.97	7.99	2,615,191	840,548	468,406	106,100	162,644	918,593	73,122			157,007		1,000
2021-02-10	T	HUT	8.20	8.20	6.80	7.34	-1.05	6,354,410	21,964	7.29	7.34	3,793,614	612,418	367,490	195,400	35,534	832,200	339,845			139,981		100
2021-02-09	T	HUT	7.00	8.88	6.91	8.39	1.79	8,930,790	26,618	8.36	8.39	4,505,414	1,300,627	811,811	193,100	265,102	1,188,500	307,323			308,870
2021-02-08	T	HUT	6.19	6.63	6.00	6.60	1.20	6,404,082	19,411	6.58	6.61	3,465,837	909,499	443,041	106,000	179,172	878,106	291,490			111,532		400
2021-02-05	T	HUT	5.31	5.49	5.28	5.40	-0.02	1,943,547	6,455	5.39	5.41	929,397	342,095	146,264	28,000	58,498	270,454	146,411			16,035		100
2021-02-04	T	HUT	5.50	5.52	5.08	5.42		2,434,533	7,784	5.42	5.43	1,191,655	393,655	187,201	79,200	45,948	382,765	108,013			26,995		100
2021-02-03	T	HUT	5.47	5.65	5.26	5.42	0.15	3,042,019	8,382	5.40	5.42	1,482,927	471,575	226,542	58,500	88,990	484,500	183,325			26,457
2021-02-02	T	HUT	5.10	5.48	4.76	5.27	0.33	3,294,694	8,551	5.25	5.30	1,698,661	521,694	247,972	64,500	85,638	428,893	182,869			34,516
2021-02-01	T	HUT	4.85	5.00	4.49	4.94	0.09	2,430,387	6,714	4.86	4.95	1,277,261	331,700	228,513	59,700	72,084	300,965	101,240			34,306
2021-01-29	T	HUT	6.00	6.00	4.83	4.85	-0.23	4,534,868	10,370	4.85	4.90	2,312,666	552,017	538,766	108,700	98,891	561,675	287,792			46,709		300
2021-01-28	T	HUT	4.45	5.10	4.38	5.08	0.63	3,511,172	8,977	5.02	5.10	1,591,963	487,580	356,411	138,600	92,464	550,100	212,396			63,037
2021-01-27	T	HUT	4.63	4.76	4.30	4.45	-0.53	2,756,097	7,444	4.45	4.46	1,439,720	334,620	221,138	88,500	75,395	343,600	188,076			45,208
2021-01-26	T	HUT	4.82	5.12	4.71	4.98	-0.08	1,822,645	5,567	4.93	5.00	901,884	222,725	206,548	67,600	46,077	167,600	135,645			61,288
2021-01-25	T	HUT	5.59	5.80	5.02	5.06	-0.32	3,089,656	8,805	5.06	5.12	1,429,022	336,359	296,826	137,100	92,852	525,300	169,960			76,139		1,400
2021-01-22	T	HUT	5.01	5.395	4.86	5.38	0.68	3,687,022	10,338	5.38	5.39	1,975,296	433,435	259,872	84,100	92,527	337,000	295,940			142,125		1,100
2021-01-21	T	HUT	4.35	4.905	4.14	4.70	-0.58	6,035,432	15,337	4.67	4.70	3,384,494	929,185	543,390	230,800	115,249	210,700	459,477			120,285		100
2021-01-20	T	HUT	5.98	5.98	4.93	5.28	-0.80	5,144,397	15,246	5.26	5.30	2,646,101	733,532	481,569	193,400	93,169	384,800	472,412			116,583		100
2021-01-19	T	HUT	6.26	6.49	6.01	6.08	-0.17	2,120,323	6,789	6.06	6.08	977,635	306,096	197,616	102,600	46,602	224,592	184,699			64,657
2021-01-18	T	HUT	6.20	6.43	6.10	6.25	0.09	910,632	2,985	6.22	6.25	449,764	135,055	136,589	1,800	27,980	97,200	15,932			33,590