Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
07:48:03 EST Tue 11 Feb 2025
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
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
Vol
#Tr
Bid
Ask
2025-02-10
Z
HUM
272.74
272.74
259.07
266.80
-7.39
3,029,180
31,683
248.50
268.50
2025-02-07
Z
HUM
279.58
281.54
273.21
274.33
-5.478
984,963
14,882
274.10
275.50
2025-02-06
Z
HUM
289.24
291.65
277.34
279.58
-10.84
1,523,479
19,000
279.60
284.20
2025-02-05
Z
HUM
294.90
295.35
286.47
290.53
-4.82
1,102,583
15,184
288.00
329.00
2025-02-04
Z
HUM
290.07
297.555
286.24
295.53
2.46
1,577,001
21,080
282.54
295.50
2025-02-03
Z
HUM
291.23
295.61
289.96
293.00
-0.23
1,555,873
21,052
282.70
305.30
2025-01-31
Z
HUM
296.00
297.00
292.71
293.23
-3.62
1,250,795
19,062
291.70
293.23
2025-01-30
Z
HUM
292.85
298.01
288.7123
296.91
2.66
1,196,021
16,196
281.90
306.75
2025-01-29
Z
HUM
302.34
304.87
292.10
294.23
-8.875
1,252,820
18,579
294.50
305.15
2025-01-28
Z
HUM
296.70
303.96
296.50
303.11
5.37
1,134,310
17,835
295.07
310.02
2025-01-27
Z
HUM
298.15
303.65
296.75
297.76
3.13
2,177,878
22,337
287.82
309.93
2025-01-24
Z
HUM
291.60
298.50
289.82
294.63
0.90
1,216,051
15,725
288.50
320.00
2025-01-23
Z
HUM
289.66
307.28
282.16
293.80
8.965
5,077,613
37,287
288.01
315.00
2025-01-22
Z
HUM
281.13
285.87
278.29
284.92
0.37
908,341
14,941
253.20
289.25
2025-01-21
Z
HUM
283.15
284.95
280.36
284.67
1.98
958,727
14,552
279.97
285.50
2025-01-20
Z
HUM
275.40
287.06
270.8625
282.63
6.91
0
0
277.35
308.80
2025-01-17
Z
HUM
275.40
287.06
270.8625
282.63
6.91
1,835,369
21,072
277.35
308.80
2025-01-16
Z
HUM
275.01
279.32
268.44
275.80
-3.85
1,600,290
18,866
272.00
303.20
2025-01-15
Z
HUM
280.75
284.3699
279.27
279.49
-3.139
1,204,448
16,863
273.56
298.00
2025-01-14
Z
HUM
283.51
288.30
281.20
282.63
-4.84
1,092,770
14,814
281.05
282.50
2025-01-13
Z
HUM
281.85
290.67
278.95
287.36
18.14
1,989,075
26,123
287.51
300.00
2025-01-10
Z
HUM
268.00
275.50
267.12
269.04
1.005
1,660,267
24,179
240.00
285.00
2025-01-09
Z
HUM
266.62
268.91
260.45
268.13
0.75
0
0
212.50
272.47
2025-01-08
Z
HUM
266.62
268.91
260.45
268.13
0.75
892,286
15,514
212.50
272.47
2025-01-07
Z
HUM
265.85
271.46
265.03
267.21
3.318
976,808
13,965
263.65
440.00
2025-01-06
Z
HUM
263.89
271.36
263.175
264.29
1.745
1,736,278
18,711
263.00
266.50
2025-01-03
Z
HUM
253.49
265.815
251.6953
262.47
9.855
1,373,879
19,480
257.67
340.00
2025-01-02
Z
HUM
256.955
259.0892
252.00
252.65
-1.06
878,412
14,095
250.03
256.44
2025-01-01
Z
HUM
253.87
258.57
251.29
253.71
0.255
0
0
252.83
340.00
2024-12-31
Z
HUM
253.87
258.57
251.29
253.71
0.255
873,887
15,156
252.83
340.00
2024-12-30
Z
HUM
253.60
256.35
250.4976
254.26
-1.34
951,161
16,716
248.21
254.00
2024-12-27
Z
HUM
254.00
257.37
253.00
255.64
-0.35
1,050,062
14,036
253.17
345.00
2024-12-26
Z
HUM
254.44
258.3699
253.5897
256.14
0.59
846,908
13,943
255.05
256.00
2024-12-25
Z
HUM
254.30
256.65
252.479
255.52
-0.2918
0
0
247.74
262.91
2024-12-24
Z
HUM
254.30
256.65
252.479
255.52
-0.2918
483,239
9,169
247.74
262.91
2024-12-23
Z
HUM
247.27
256.50
244.51
255.74
8.76
2,089,722
27,652
253.00
257.87
2024-12-20
Z
HUM
235.34
252.54
234.66
247.10
11.24
4,223,373
34,320
248.00
249.20
2024-12-19
Z
HUM
237.925
240.00
231.65
235.78
-4.01
2,424,570
27,204
235.00
237.19
2024-12-18
Z
HUM
237.18
242.40
235.5001
239.85
5.96
2,677,292
31,587
240.56
254.31
2024-12-17
Z
HUM
258.41
260.208
233.00
233.89
-26.55
5,640,946
58,217
234.11
235.20
2024-12-16
Z
HUM
271.75
276.116
257.39
260.46
-13.511
3,129,536
28,693
260.00
260.96
2024-12-13
Z
HUM
271.79
274.22
269.13
274.12
1.20
1,383,466
18,839
268.66
284.72
2024-12-12
Z
HUM
278.00
279.91
272.74
272.78
-5.44
1,666,287
20,862
268.50
288.70
2024-12-11
Z
HUM
283.21
288.16
275.625
278.20
-7.68
1,812,596
22,028
276.00
282.96
2024-12-10
Z
HUM
287.01
290.75
284.78
285.82
-0.43
1,131,433
18,205
284.20
354.18
2024-12-09
Z
HUM
282.31
288.99
281.87
286.24
4.67
1,125,555
18,476
281.82
291.22
2024-12-06
Z
HUM
284.60
284.60
274.53
281.73
-1.35
1,751,046
23,266
274.00
285.75
2024-12-05
Z
HUM
288.44
288.44
281.91
283.06
-5.02
1,081,298
21,050
283.09
286.74
2024-12-04
Z
HUM
289.75
291.13
283.26
288.08
-3.068
1,269,628
17,404
287.50
310.00
2024-12-03
Z
HUM
290.97
294.91
286.8241
291.13
-2.12
1,046,028
16,984
288.00
294.30
2024-12-02
Z
HUM
296.00
297.035
291.6801
293.13
-3.27
1,261,278
16,362
288.70
321.55
2024-11-29
Z
HUM
294.92
298.92
294.845
296.38
0.10
533,889
8,866
291.00
350.00
2024-11-28
Z
HUM
296.67
299.19
294.96
296.68
1.19
0
0
292.01
311.52
2024-11-27
Z
HUM
296.67
299.19
294.96
296.68
1.19
995,816
13,220
292.01
311.52
2024-11-26
Z
HUM
304.00
304.00
294.47
295.59
-8.63
1,555,986
19,264
295.00
295.60
2024-11-25
Z
HUM
312.00
313.00
303.63
304.18
6.20
2,656,680
26,684
304.27
310.01
2024-11-22
Z
HUM
296.00
303.03
295.41
298.11
2.77
1,450,505
18,547
306.00
318.71
2024-11-21
Z
HUM
293.21
296.52
291.63
295.71
1.65
1,214,810
19,334
295.47
295.57
2024-11-20
Z
HUM
283.23
295.72
282.50
293.97
16.12
2,286,843
28,466
290.00
293.71
2024-11-19
Z
HUM
270.10
278.37
268.41
277.78
6.33
1,446,804
17,989
277.00
297.62
2024-11-18
Z
HUM
274.56
279.43
270.81
271.1775
-4.5025
1,929,877
23,718
271.00
275.00
2024-11-15
Z
HUM
284.60
284.60
274.60
275.68
-7.46
1,842,901
21,476
275.00
279.57
2024-11-14
Z
HUM
286.08
289.21
280.33
283.14
-6.45
2,049,045
25,315
281.71
283.80
2024-11-13
Z
HUM
278.98
291.09
277.26
289.42
9.38
2,190,540
27,340
286.51
309.22
2024-11-12
Z
HUM
283.30
285.9919
274.25
280.06
-2.54
1,684,585
18,347
263.99
282.00