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
2025-05-23	T	HUT	22.79	23.32	22.35	22.85	-0.86	3,171,678	13,942	22.82	22.90	1,525,811	370,760	272,320	178,500	29,080	407,200	78,946			118,203		65,600	5,216
2025-05-22	T	HUT	23.55	24.20	23.02	23.71	1.02	5,373,621	19,592	23.65	23.77	2,626,035	587,428	432,510	296,300	36,186	723,200	147,674			248,707		75,600	7,346
2025-05-21	T	HUT	23.04	24.65	22.17	22.69	-0.73	4,226,090	18,173	22.55	22.69	2,053,545	299,700	422,034	306,300	37,201	393,800	161,906			235,687		95,800	9,667
2025-05-20	T	HUT	24.12	24.12	22.83	23.42	-0.53	3,606,361	14,230	23.30	23.44	1,862,007	349,500	304,321	154,200	26,856	496,400	111,971			133,465		43,200	3,608
2025-05-16	T	HUT	21.81	24.41	21.79	23.95	2.21	4,482,828	17,025	23.80	24.00	2,141,050	403,300	518,352	267,300	42,802	493,268	173,447			196,968		38,900	8,699
2025-05-15	T	HUT	21.99	22.10	21.03	21.74	-0.81	2,333,033	11,013	21.50	21.79	1,089,305	284,500	266,714	113,200	14,306	304,000	61,767			88,185		24,800	2,308
2025-05-14	T	HUT	23.13	23.61	22.42	22.55	-0.46	3,423,832	13,434	22.50	22.58	1,677,589	358,731	361,396	166,400	21,639	457,106	96,752			143,212		23,000	8,025
2025-05-13	T	HUT	22.64	23.18	21.82	23.01	1.32	3,754,986	15,354	22.98	23.05	1,874,785	194,001	406,066	313,800	26,895	346,155	160,246			224,734		39,900	5,446
2025-05-12	T	HUT	20.99	22.80	20.95	21.69	2.34	4,926,651	19,511	21.68	21.72	2,317,477	346,927	570,413	442,100	36,286	428,401	184,332			339,942		19,700	10,534
2025-05-09	T	HUT	19.99	20.69	18.81	19.35	-0.37	3,612,396	13,862	19.18	19.42	1,803,147	195,900	318,937	314,400	38,876	397,300	129,862			227,672		24,600	10,083
2025-05-08	T	HUT	17.84	20.55	17.84	19.72	2.27	3,755,253	20,098	19.56	19.75	2,255,332	337,028	216,098	64,400	63,489	451,203	108,450			140,868		14,700	4,512
2025-05-07	T	HUT	17.84	17.99	17.22	17.45	-0.11	2,237,622	9,125	17.45	17.53	1,273,884	127,100	217,292	124,300	25,276	272,600	55,308			63,735		14,500	7,244
2025-05-06	T	HUT	17.18	17.68	16.87	17.56	-0.05	1,678,568	6,819	17.53	17.62	937,016	78,960	180,192	140,800	17,930	161,695	36,269			62,212		8,200	1,929
2025-05-05	T	HUT	18.42	18.42	17.50	17.61	-1.46	2,011,017	8,579	17.59	17.80	1,015,765	113,200	228,071	112,800	34,168	263,400	73,510			102,911		5,300	4,163
2025-05-02	T	HUT	18.88	19.66	18.59	19.07	0.39	3,619,225	13,406	19.04	19.10	1,854,135	378,738	438,842	108,000	42,093	531,644	114,548			75,487		3,700	1,936
2025-05-01	T	HUT	17.69	18.97	17.59	18.68	1.70	3,899,600	14,550	18.65	18.70	2,315,476	229,400	469,107	137,200	26,548	378,100	130,553			112,647		6,200	3,744
2025-04-30	T	HUT	17.14	17.22	16.44	16.98	-1.11	2,290,994	9,347	16.98	17.03	1,314,339	204,516	221,807	92,800	17,705	245,013	59,832			62,741		3,200	6,632
2025-04-29	T	HUT	17.87	18.22	17.66	18.09	-0.03	1,317,156	5,634	18.04	18.10	671,011	60,300	144,736	69,200	13,964	248,654	38,600			32,677		1,000	2,572
2025-04-28	T	HUT	18.94	19.00	17.47	18.12	-0.46	2,154,943	8,174	18.00	18.12	1,206,628	103,806	251,113	113,600	27,949	253,700	52,362			87,780		1,700	2,214
2025-04-25	T	HUT	18.20	18.94	17.83	18.58	0.71	2,638,493	10,047	18.57	18.60	1,355,251	118,201	461,814	143,600	23,265	320,600	60,141			91,038		900	2,960
2025-04-24	T	HUT	16.89	18.15	16.73	17.87	0.85	2,632,193	9,573	17.85	17.87	1,436,292	113,094	386,032	84,500	28,139	377,000	65,319			70,015		6,900	3,167
2025-04-23	T	HUT	17.63	17.73	16.63	17.02	0.72	3,298,895	13,729	17.00	17.09	1,963,499	122,100	340,010	118,200	62,130	349,551	104,633			121,364		27,700	7,460
2025-04-22	T	HUT	15.16	16.51	15.16	16.30	1.59	3,874,218	15,163	16.28	16.31	2,389,205	148,318	525,079	125,000	52,469	311,827	99,040			117,795		22,500	7,337
2025-04-21	T	HUT	15.48	15.79	14.69	14.71	-0.78	1,902,982	8,135	14.71	14.72	1,107,753	81,114	264,123	53,800	34,698	233,900	39,028			44,066		4,000	3,136
2025-04-17	T	HUT	15.30	15.60	14.71	15.49	0.13	2,134,439	9,034	15.48	15.50	1,054,980	148,400	222,840	61,100	16,945	485,728	58,489			48,659		8,000	5,519
2025-04-16	T	HUT	15.49	15.87	15.08	15.36	-0.60	2,286,390	10,542	15.32	15.45	1,165,272	115,800	234,050	107,200	23,535	453,600	56,920			83,576		3,000	3,105
2025-04-15	T	HUT	16.85	16.86	15.60	15.96	-0.81	2,260,685	11,547	15.95	16.00	1,150,286	127,409	282,541	75,400	18,308	415,600	55,728			78,044		3,500	3,080
2025-04-14	T	HUT	17.68	17.94	16.58	16.77	-0.10	2,860,277	13,330	16.75	16.90	1,716,895	181,101	366,483	57,300	15,126	465,526	74,963			89,047		3,000	2,170
2025-04-11	T	HUT	16.51	17.09	16.13	16.87	0.47	3,153,073	12,906	16.76	16.90	1,615,154	176,840	568,862	154,500	32,037	317,000	72,948			124,428		4,500	5,041
2025-04-10	T	HUT	17.19	17.19	16.05	16.40	-1.39	4,074,655	17,932	16.25	16.50	2,395,246	205,350	473,249	140,600	33,058	434,003	111,524			149,539		14,500	2,513
2025-04-09	T	HUT	15.60	18.36	14.96	17.79	1.98	5,477,210	23,786	17.75	17.84	2,795,912	308,110	604,962	151,900	31,353	933,300	273,107			193,165		21,500	9,791
2025-04-08	T	HUT	17.20	17.44	15.33	15.81	-0.47	3,155,091	14,621	15.70	15.93	1,590,442	173,240	363,222	198,400	30,380	509,000	160,190			69,306		8,100	3,496
2025-04-07	T	HUT	14.34	17.73	14.34	16.28	0.10	4,710,501	16,518	16.15	16.34	1,727,094	247,968	721,578	516,900	48,975	758,500	387,564			143,950		20,700	17,823
2025-04-04	T	HUT	16.36	16.52	14.28	16.18	-0.59	4,720,826	18,847	16.00	16.18	1,771,020	770,202	717,934	244,500	57,800	756,300	196,826			98,050		17,500	11,630
2025-04-03	T	HUT	16.74	17.29	16.28	16.77	-2.40	3,342,800	13,515	16.75	16.90	1,546,538	368,410	348,688	201,800	15,699	606,982	132,805			50,115		13,900	9,028
2025-04-02	T	HUT	18.59	19.53	18.30	19.17	0.10	3,097,576	15,013	19.16	19.20	1,482,016	453,802	248,080	29,500	43,892	614,300	110,748			77,111		200	2,531
2025-04-01	T	HUT	17.10	19.08	16.04	19.07	2.35	3,677,203	16,873	19.07	19.09	1,635,362	484,600	496,474	164,100	74,088	497,900	125,924			118,976		7,000	9,455
2025-03-31	T	HUT	17.57	17.90	16.50	16.72	-0.07	2,787,916	11,774	16.62	16.80	1,335,460	290,210	355,985	108,700	23,385	473,034	92,417			54,618		10,600	7,406
2025-03-28	T	HUT	17.50	17.65	16.68	16.79	-1.05	1,899,903	9,294	16.77	16.85	896,607	400,042	198,440	60,300	19,110	215,050	51,448			28,599		3,800	2,637
2025-03-27	T	HUT	18.13	18.30	17.63	17.84	-0.64	1,963,041	8,028	17.83	17.86	737,666	287,100	227,950	223,600	28,875	272,400	85,862			53,741		3,000	18,340
2025-03-26	T	HUT	19.35	19.59	18.27	18.48	-1.04	2,074,654	9,645	18.46	18.50	1,016,015	415,200	187,265	96,000	9,212	245,400	47,742			34,774		1,500	2,627
2025-03-25	T	HUT	19.95	19.95	19.10	19.52	-0.46	2,052,920	7,658	19.48	19.55	1,018,499	296,002	243,108	82,300	23,535	268,745	41,391			46,517		900	5,636
2025-03-24	T	HUT	19.20	20.07	19.10	19.98	1.47	3,009,503	13,021	19.93	20.01	1,475,686	507,200	345,080	118,100	24,647	337,800	99,941			61,290		4,800	5,191
2025-03-21	T	HUT	18.01	18.52	17.77	18.51	0.02	2,290,946	9,410	18.47	18.54	1,422,835	352,272	105,903	39,700	7,557	268,360	47,922			24,806		1,600	2,896
2025-03-20	T	HUT	18.05	19.30	18.05	18.49	-0.05	2,954,079	10,718	18.45	18.52	1,586,579	322,212	277,492	40,700	11,989	579,000	67,223			39,986		1,500	4,845
2025-03-19	T	HUT	17.60	18.96	17.52	18.54	1.26	3,624,227	12,785	18.51	18.80	2,116,767	379,980	379,577	99,000	16,333	399,503	105,518			74,228		100	11,565
2025-03-18	T	HUT	18.08	18.10	17.23	17.28	-1.21	2,379,625	10,482	17.20	17.36	1,325,516	328,492	246,443	49,200	10,687	282,400	67,503			28,527		2,800	7,285
2025-03-17	T	HUT	17.80	18.76	17.48	18.49	0.38	2,629,580	10,377	18.44	18.58	1,361,318	304,300	336,126	45,300	14,264	395,000	64,968			62,167			7,143
2025-03-14	T	HUT	17.25	18.31	17.25	18.11	1.21	3,214,656	9,603	18.10	18.12	1,711,601	248,600	374,349	91,400	9,442	392,400	67,912			198,712			18,897
2025-03-13	T	HUT	17.52	17.58	16.54	16.90	-0.56	2,296,569	9,556	16.87	16.92	1,172,896	327,400	290,016	110,200	7,278	178,100	80,770			78,527			10,825
2025-03-12	T	HUT	17.77	17.93	16.69	17.46	0.38	3,401,274	10,380	17.43	17.50	1,785,231	247,840	424,458	74,200	9,266	489,900	73,818			213,436			14,570
2025-03-11	T	HUT	16.70	17.44	16.02	17.08	0.53	3,895,973	11,914	17.05	17.10	1,945,668	338,004	506,443	120,300	10,065	601,400	134,710			149,778		2,100	14,582
2025-03-10	T	HUT	18.34	18.64	15.94	16.55	-2.85	3,663,736	14,543	16.40	16.60	1,997,754	342,850	373,232	103,200	11,738	451,300	137,425			123,907			16,000
2025-03-07	T	HUT	19.07	19.62	18.09	19.40	0.22	3,753,418	11,211	19.40	19.43	1,987,591	347,462	442,432	83,200	13,643	560,700	114,291			123,546		400	4,653
2025-03-06	T	HUT	20.64	20.64	18.895	19.18	-2.23	3,264,121	13,924	19.15	19.23	1,657,800	350,230	333,895	108,700	8,605	476,200	79,796			187,211			4,254
2025-03-05	T	HUT	20.76	21.43	20.13	21.41	1.11	2,879,939	9,974	21.36	21.45	1,660,891	166,203	318,844	178,800	8,953	199,000	88,980			168,707		500	4,751
2025-03-04	T	HUT	19.27	20.96	18.72	20.30	-0.10	3,877,555	11,795	20.24	20.35	1,714,695		529,096	642,900	10,018	148,800	376,519			255,254		5,400	73,508
2025-03-03	T	HUT	23.92	25.16	20.36	20.40	-0.93	3,089,284	13,539	20.38	20.54	2,331,536		249,362	10,400	13,631	225,745	92,650			84,000			14,263
2025-02-28	T	HUT	20.28	22.10	20.02	21.33	0.52	3,808,338	16,635	21.33	21.39	1,754,557	372,461	325,477	122,900	37,492	796,597	208,172			127,752			3,248
2025-02-27	T	HUT	22.28	23.30	20.81	20.81	-0.55	3,512,753	13,019	20.81	21.22	1,610,861	279,600	440,702	347,100	21,262	367,404	222,050			150,295		200	9,389
2025-02-26	T	HUT	21.26	22.32	20.68	21.36	0.09	4,108,176	12,422	21.36	21.45	1,568,297	290,517	458,370	365,800	58,688	908,700	221,020			167,428		1,000	12,171
2025-02-25	T	HUT	22.70	22.71	19.59	21.27	-2.38	4,421,705	21,049	21.05	21.40	2,136,503	417,344	357,290	132,000	25,007	915,456	251,384			112,716			9,102