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
2021-01-21	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
2021-01-15	T	HUT	6.44	6.45	5.78	6.16	-0.48	4,240,794	13,210	6.16	6.20	2,291,955	590,900	318,341	216,500	110,688	343,300	227,955			89,374		19,600
2021-01-14	T	HUT	7.05	7.11	6.63	6.64	0.17	4,349,560	12,204	6.63	6.64	2,531,696	563,135	458,915	159,400	76,993	227,400	223,020			71,912		600
2021-01-13	T	HUT	6.83	7.05	6.11	6.47	-0.08	5,072,058	14,820	6.41	6.47	2,697,646	567,838	483,610	159,200	117,148	471,110	419,459			117,177		1,200
2021-01-12	T	HUT	6.50	7.35	5.92	6.55	0.21	8,135,011	23,571	6.49	6.56	4,609,308	923,661	783,215	70,200	189,278	602,481	593,380			312,285		1,100
2021-01-11	T	HUT	5.35	6.41	4.77	6.34	-2.12	24,811,295	61,250	6.29	6.34	15,083,410	3,272,679	1,670,343	385,600	536,483	1,306,700	1,046,496			1,357,369		3,200
2021-01-08	T	HUT	6.09	8.46	6.07	8.46	3.18	14,745,054	48,563	8.11	8.46	7,408,940	1,859,925	1,508,013	311,800	396,354	1,083,969	1,092,777			959,495		1,100
2021-01-07	T	HUT	4.10	5.43	4.10	5.28	1.37	8,814,456	23,429	5.22	5.28	4,956,614	1,104,551	1,048,979	51,200	317,791	617,400	343,648			300,847		3,300
2021-01-06	T	HUT	4.10	4.12	3.81	3.91	-0.07	2,977,742	6,602	3.88	3.92	1,384,453	432,565	373,442	50,600	79,055	246,800	141,221			161,974		400
2021-01-05	T	HUT	3.95	4.08	3.71	3.98	0.09	3,151,677	7,171	3.92	4.00	1,349,950	393,557	409,077	49,800	86,987	436,229	171,877			166,455		500
2021-01-04	T	HUT	4.00	4.08	3.72	3.89	0.40	2,755,265	5,649	3.85	3.92	1,299,578	464,600	453,601	89,800	46,968	173,200	113,733			57,995		800
2020-12-31	T	HUT	3.50	3.64	3.37	3.49	-0.22	1,714,221	3,973	3.49	3.54	826,464	335,880	106,069	53,700	46,150	166,000	113,369			40,203		300
2020-12-30	T	HUT	3.90	4.06	3.59	3.71	-0.10	3,040,204	6,129	3.68	3.74	1,372,126	616,333	280,761	75,000	87,047	311,600	150,659			91,564		600
2020-12-29	T	HUT	3.90	3.96	3.56	3.81	0.54	2,824,466	6,979	3.78	3.82	1,472,676	403,943	189,109	220,700	71,176	192,521	130,957			101,054		2,000
2020-12-24	T	HUT	3.08	3.27	2.78	3.27	0.08	2,439,242	5,549	3.21	3.30	1,260,947	369,900	74,986	142,500	56,580	286,500	170,107			52,785		500
2020-12-23	T	HUT	4.10	4.12	3.10	3.19	-0.88	5,175,911	13,109	3.19	3.28	2,555,542	861,154	264,695	141,500	180,593	565,755	399,561			167,209		1,200
2020-12-22	T	HUT	3.72	4.38	3.62	4.07	0.70	6,441,216	15,948	4.03	4.08	3,093,960	1,132,484	349,610	363,800	196,576	343,800	624,103			242,105		800
2020-12-21	T	HUT	2.51	3.50	2.51	3.37	0.80	5,734,748	13,221	3.37	3.42	2,925,281	1,080,400	597,545	163,400	205,919	372,700	229,911			148,953		3,400
2020-12-18	T	HUT	2.50	2.64	2.23	2.57	0.05	3,696,191	7,251	2.50	2.57	1,899,993	757,719	390,668	33,700	106,300	361,400	102,762			41,019		800
2020-12-17	T	HUT	2.29	2.64	2.20	2.52	0.49	6,003,176	10,528	2.52	2.55	3,206,169	1,132,059	684,543	210,900	189,779	367,500	119,275			82,212		3,700
2020-12-16	T	HUT	1.88	2.05	1.84	2.03	0.32	4,220,543	5,076	2.03	2.05	2,278,183	954,664	437,661	93,200	79,202	306,000	42,766			27,110		400
2020-12-15	T	HUT	1.55	1.715	1.52	1.71	0.17	1,943,582	2,475	1.69	1.72	937,961	463,211	218,100	15,600	42,550	224,900	19,488			16,612		400
2020-12-14	T	HUT	1.58	1.67	1.51	1.54	0.07	1,695,375	1,730	1.52	1.55	847,697	197,999	158,416	37,100	17,280	171,200	21,820			214,624		100
2020-12-11	T	HUT	1.59	1.59	1.46	1.47	-0.17	1,008,861	1,445	1.46	1.49	470,501	234,370	137,399	15,500	16,250	117,200	13,420			3,208		100
2020-12-10	T	HUT	1.52	1.65	1.46	1.64	0.11	1,375,535	1,570	1.64	1.66	795,885	236,206	137,657	32,200	21,874	118,700	22,850			7,936		500
2020-12-09	T	HUT	1.53	1.57	1.43	1.53	-0.04	1,513,343	1,610	1.52	1.57	809,834	259,721	160,750	49,400	28,070	180,800	21,102			3,211		200
2020-12-08	T	HUT	1.61	1.63	1.52	1.57	-0.06	1,246,731	1,929	1.53	1.58	656,400	207,352	117,677	38,300	19,512	127,600	20,796			43,348
2020-12-07	T	HUT	1.60	1.74	1.60	1.63	-0.03	1,677,897	2,140	1.63	1.66	890,096	295,253	163,750	69,300	33,006	165,800	29,611			23,194		300
2020-12-04	T	HUT	1.73	1.73	1.65	1.66	-0.11	1,129,291	1,491	1.66	1.68	599,270	221,459	132,201	39,200	14,500	85,786	10,204			25,395		200
2020-12-03	T	HUT	1.75	1.84	1.68	1.77	0.08	1,490,241	2,048	1.77	1.78	693,356	321,287	205,323	36,900	28,842	119,000	31,558			47,900		300
2020-12-02	T	HUT	1.72	1.73	1.635	1.69	-0.03	1,437,310	2,134	1.69	1.70	700,944	242,440	189,231	42,900	33,810	160,800	23,610			36,371		100
2020-12-01	T	HUT	1.83	1.90	1.70	1.72	-0.20	2,237,517	3,281	1.71	1.75	1,339,061	313,396	180,643	44,000	44,560	221,689	57,359			32,438		500
2020-11-30	T	HUT	1.52	1.95	1.52	1.92	0.52	3,893,414	5,768	1.88	1.95	2,128,143	687,129	456,053	132,500	88,734	282,500	64,569			49,754
2020-11-27	T	HUT	1.36	1.44	1.30	1.40	0.04	1,756,559	2,255	1.39	1.40	927,066	256,300	176,236	50,700	38,701	188,900	44,000			68,670
2020-11-26	T	HUT	1.45	1.46	1.28	1.35	-0.28	2,571,792	2,892	1.35	1.37	1,515,553	270,500	309,660	50,800	57,300	169,600	97,979			81,027		600
2020-11-25	T	HUT	1.55	1.75	1.55	1.63	0.10	3,141,352	3,600	1.63	1.66	1,584,687	678,180	337,175	141,900	59,729	237,095	45,064			51,026		300
2020-11-24	T	HUT	1.45	1.60	1.45	1.53	0.11	3,571,022	3,579	1.52	1.53	2,028,643	558,500	313,899	132,000	59,740	382,489	63,024			26,360		500
2020-11-23	T	HUT	1.30	1.44	1.28	1.43	0.16	3,280,387	3,319	1.42	1.43	1,620,389	735,510	267,600	141,349	71,817	351,500	53,453			36,818		500
2020-11-20	T	HUT	1.26	1.39	1.25	1.27	-0.02	1,640,042	2,056	1.25	1.28	845,140	301,600	188,000	49,500	33,235	148,500	28,498			40,805		500
2020-11-19	T	HUT	1.21	1.32	1.21	1.29	0.08	966,591	991	1.25	1.29	568,399	164,150	54,850	38,900	19,900	100,600	17,047			2,479		100
2020-11-18	T	HUT	1.41	1.45	1.20	1.21	-0.17	2,224,624	2,648	1.20	1.21	1,212,944	258,614	255,580	63,200	25,187	216,300	63,688			124,498		200
2020-11-17	T	HUT	1.17	1.42	1.13	1.38	0.20	3,526,506	3,285	1.37	1.39	2,068,476	519,100	299,381	103,200	56,990	398,400	63,992			15,707		100
2020-11-16	T	HUT	1.21	1.21	1.15	1.18	0.01	429,021	670	1.17	1.18	249,721	35,700	38,000	19,700	11,040	56,800	13,195			4,107
2020-11-13	T	HUT	1.19	1.22	1.15	1.17	-0.05	562,517	878	1.16	1.18	237,297	57,000	62,873	22,900	12,865	141,400	12,637			12,976
2020-11-12	T	HUT	1.26	1.30	1.15	1.22	-0.04	1,318,826	1,558	1.19	1.22	796,453	74,975	137,300	64,700	33,100	144,900	25,844			33,791		100
2020-11-11	T	HUT	1.20	1.29	1.17	1.26	0.09	850,582	902	1.25	1.26	574,432	42,700	44,700	39,800	17,525	83,300	45,980			2,046
2020-11-10	T	HUT	1.21	1.27	1.10	1.17	-0.08	930,808	817	1.16	1.17	445,424	99,100	193,610	43,100	21,200	97,600	29,215			1,160
2020-11-09	T	HUT	1.31	1.31	1.17	1.25	-0.03	750,454	1,051	1.23	1.25	449,156	65,600	41,375	9,700	17,820	148,700	3,310			9,624
2020-11-06	T	HUT	1.33	1.36	1.26	1.28	-0.07	596,906	1,409	1.26	1.29	300,567	70,400	59,706	11,900	26,200	79,000	18,387			26,036
2020-11-05	T	HUT	1.32	1.44	1.31	1.35	0.07	1,233,045	1,355	1.35	1.36	721,353	142,200	123,852	44,000	30,551	130,900	37,970			1,741
2020-11-04	T	HUT	1.23	1.29	1.22	1.28	0.04	735,210	796	1.26	1.28	392,866	112,400	119,546	28,000	18,960	54,300	7,222			1,571
2020-11-03	T	HUT	1.25	1.28	1.21	1.24	-0.02	496,271	811	1.23	1.25	263,116	60,900	53,409	13,800	16,200	77,800	9,760			780
2020-11-02	T	HUT	1.24	1.28	1.21	1.26	-0.01	620,349	959	1.24	1.27	346,630	35,500	100,076	20,800	14,240	43,700	8,252			32,800
2020-10-30	T	HUT	1.17	1.32	1.12	1.27	0.08	1,634,070	1,376	1.25	1.30	1,049,284	103,700	168,133	26,000	42,134	193,400	49,640			863		900
2020-10-29	T	HUT	1.10	1.19	1.07	1.19	0.12	1,408,754	1,453	1.16	1.19	771,688	157,400	202,550	45,000	31,032	133,234	46,044			18,303		1,600
2020-10-28	T	HUT	1.11	1.12	1.06	1.07	-0.09	786,363	714	1.06	1.07	440,825	88,900	80,100	25,700	14,011	105,300	28,560			2,731
2020-10-27	T	HUT	1.13	1.19	1.13	1.16	0.07	1,081,082	1,021	1.14	1.19	582,281	152,500	76,507	44,800	19,178	105,900	68,484			26,497
2020-10-26	T	HUT	1.13	1.17	1.06	1.10	-0.01	652,717	912	1.06	1.11	290,636	58,800	107,900	18,600	28,218	93,700	16,599			30,809
2020-10-23	T	HUT	1.18	1.18	1.09	1.11	-0.07	462,812	438	1.11	1.14	280,183	36,900	47,195	12,700	6,600	51,700	12,060			11,473
2020-10-22	T	HUT	1.16	1.18	1.12	1.18	0.02	822,644	630	1.17	1.18	524,046	93,700	75,550	28,600	4,500	62,200	28,720			5,067