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
08:04:41 EDT Thu 15 Apr 2021
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
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