Dark
Streaming/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
01:18:10 EDT Sun 26 Mar 2023
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 to 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
2023-03-24
T
HBA
20.16
20.33
20.13
20.26
-0.06
22,704
69
20.26
20.37
9,600
400
4,400
700
88
6,600
100
622
2023-03-23
T
HBA
20.59
20.59
20.31
20.39
-0.22
3,782
38
20.31
20.41
665
800
788
700
57
300
311
2023-03-22
T
HBA
20.76
20.76
20.53
20.53
-0.21
8,251
42
20.43
20.55
473
600
4,838
1,500
300
300
226
2023-03-21
T
HBA
20.62
20.84
20.62
20.84
0.32
6,756
22
20.77
20.88
4,910
300
800
100
217
100
203
2023-03-20
T
HBA
20.42
20.53
20.41
20.44
0.07
4,965
24
20.43
20.53
1,901
200
700
1,000
77
600
170
2023-03-17
T
HBA
20.42
20.44
20.32
20.37
-0.18
15,737
43
20.29
20.41
5,323
500
5,100
1,700
150
2,700
134
2023-03-16
T
HBA
20.24
20.56
20.24
20.48
0.05
5,638
33
20.51
20.63
425
200
1,600
2,600
192
25
369
2023-03-15
T
HBA
20.47
20.47
20.36
20.43
-0.49
7,375
22
20.39
20.58
1,595
300
600
30
4,200
183
362
2023-03-14
T
HBA
20.92
20.92
20.70
20.70
0.18
5,508
34
20.83
20.95
1,140
400
1,600
1,100
50
500
169
442
2023-03-13
T
HBA
21.05
21.05
20.43
20.52
-0.63
5,356
51
20.44
20.91
2,316
500
200
700
6
200
100
1,085
2023-03-10
T
HBA
21.27
21.40
21.15
21.15
-0.60
9,110
50
21.06
21.18
1,872
1,300
4,500
80
600
70
421
2023-03-09
T
HBA
21.85
21.87
21.58
21.63
-0.22
5,300
26
21.56
21.66
2,337
200
1,300
800
164
300
58
2023-03-08
T
HBA
21.85
21.85
21.76
21.85
0.13
3,126
36
21.77
21.88
761
700
300
300
30
300
145
419
2023-03-07
T
HBA
21.98
21.98
21.71
21.73
0.13
5,143
31
21.70
21.77
500
1,200
1,700
114
1,100
190
277
2023-03-06
T
HBA
21.62
21.73
21.59
21.59
0.35
21,188
59
21.56
21.70
7,597
427
5,622
900
18
6,100
77
309
2023-03-03
T
HBA
21.36
21.60
21.36
21.60
0.36
6,791
49
21.52
21.63
88
1,000
1,000
1,816
45
2,100
170
389
2023-03-02
T
HBA
21.20
21.33
21.17
21.24
-0.38
4,805
34
21.25
21.35
803
200
3,000
56
200
238
2023-03-01
T
HBA
21.74
21.74
21.60
21.62
-0.23
8,446
43
21.59
21.71
2,240
200
4,400
100
169
800
116
248
2023-02-28
T
HBA
22.00
22.00
21.80
21.90
-0.28
9,038
53
21.83
21.92
818
700
4,502
1,000
172
800
317
419
2023-02-27
T
HBA
22.22
22.27
22.16
22.16
0.44
7,658
31
22.16
22.27
1,768
1,100
3,200
1,000
300
102
83
2023-02-24
T
HBA
21.68
21.84
21.65
21.84
0.04
9,652
46
21.78
21.89
1,829
900
4,404
900
50
600
329
495
2023-02-23
T
HBA
21.80
21.98
21.77
21.92
0.11
3,660
27
21.91
22.01
269
200
2,200
400
186
100
143
2023-02-22
T
HBA
22.08
22.08
21.91
21.92
0.11
9,133
47
21.90
22.10
60
900
2,700
3,200
147
600
300
1,042
2023-02-21
T
HBA
21.86
21.89
21.80
21.86
-0.03
30,498
62
21.73
21.84
10,351
600
3,800
4,900
10,100
200
447
2023-02-17
T
HBA
21.86
21.95
21.84
21.89
-0.28
5,933
37
21.85
21.98
1,323
200
2,800
98
1,100
90
172
2023-02-16
T
HBA
22.16
22.27
22.03
22.16
-0.02
8,485
50
22.07
22.18
3,320
300
2,630
172
1,700
67
196
2023-02-15
T
HBA
22.72
22.72
22.15
22.29
-0.71
6,829
44
22.22
22.32
2,350
405
3,300
200
110
300
49
105
2023-02-14
T
HBA
23.00
23.11
22.91
23.00
-0.01
11,653
46
22.97
23.08
2,301
1,300
5,800
600
66
300
269
957
2023-02-13
T
HBA
23.01
23.09
23.01
23.09
0.08
1,374
16
23.02
23.12
109
300
700
100
1
100
22
30
2023-02-10
T
HBA
23.05
23.07
23.00
23.01
-0.09
15,127
36
23.00
23.11
6,627
5,000
1,300
1,300
160
222
390
2023-02-09
T
HBA
23.39
23.39
23.06
23.11
-0.03
14,320
47
23.07
23.16
639
200
6,700
3,600
84
1,400
1,231
266
2023-02-08
T
HBA
23.10
23.20
23.10
23.14
0.11
3,323
26
23.06
23.19
461
1,300
200
57
600
90
470
2023-02-07
T
HBA
22.89
23.11
22.89
23.04
-0.16
5,731
39
23.06
23.17
989
600
1,500
1,100
140
100
1,095
2023-02-06
T
HBA
23.04
23.07
22.95
23.02
-0.18
4,029
26
22.94
23.09
704
1,068
400
229
700
800
120
2023-02-03
T
HBA
23.10
23.25
23.10
23.20
0.32
10,010
48
23.12
23.20
4,050
1,100
2,600
500
200
30
1,269
2023-02-02
T
HBA
22.88
22.93
22.85
22.89
-0.05
3,359
33
22.80
22.93
211
300
1,592
300
89
100
520
2023-02-01
T
HBA
22.79
22.94
22.72
22.86
0.03
6,175
47
22.83
22.96
1,130
600
2,300
100
89
100
308
1,421
2023-01-31
T
HBA
22.83
23.01
22.83
23.00
0.24
5,332
39
22.95
23.09
900
600
1,731
600
275
100
1,076
2023-01-30
T
HBA
22.91
22.91
22.75
22.76
-0.12
4,758
29
22.72
22.84
1,400
400
2,378
204
2023-01-27
T
HBA
22.86
22.94
22.86
22.89
0.27
2,971
15
22.86
22.96
600
100
1,900
69
225
2023-01-26
T
HBA
22.63
22.65
22.56
22.62
0.10
11,141
42
22.65
22.72
1,608
1,300
2,200
2,900
195
1,600
688
273
2023-01-25
T
HBA
22.49
22.62
22.40
22.62
8,201
36
22.53
22.65
1,200
400
4,000
700
500
1,325
2023-01-24
T
HBA
22.39
22.50
22.30
22.44
-0.18
6,217
41
22.45
22.53
199
300
2,330
1,200
238
1,400
186
2023-01-23
T
HBA
22.51
22.68
22.51
22.62
0.11
6,232
40
22.60
22.72
642
400
2,100
300
64
600
331
1,611
2023-01-20
T
HBA
22.53
22.68
22.51
22.68
0.33
3,685
28
22.60
22.74
940
300
1,900
100
106
144
2023-01-19
T
HBA
22.59
22.68
22.54
22.66
0.31
3,854
30
22.59
22.68
78
200
800
300
168
703
900
574
2023-01-18
T
HBA
22.65
22.65
22.35
22.35
-0.16
30,067
75
22.32
22.44
10,090
600
2,900
7,000
93
7,700
300
899
2023-01-17
T
HBA
22.54
22.61
22.51
22.61
0.10
4,053
28
22.50
22.61
130
800
100
1,100
100
1,100
43
512
2023-01-16
T
HBA
22.58
22.58
22.42
22.51
0.33
10,939
45
22.39
22.53
3,134
1,000
2,000
400
14
2,300
800
1,174
2023-01-13
T
HBA
22.28
22.42
22.28
22.42
0.24
3,299
41
22.31
22.45
77
600
500
600
117
500
277
474
2023-01-12
T
HBA
21.92
22.18
21.92
22.18
0.43
17,118
63
22.07
22.21
4,129
600
4,000
3,100
320
4,000
18
650
2023-01-11
T
HBA
21.78
21.84
21.70
21.77
0.03
4,049
31
21.75
21.89
1,050
200
800
300
151
500
800
172
2023-01-10
T
HBA
21.77
21.77
21.65
21.74
0.16
11,313
46
21.70
21.74
4,911
219
2,000
1,200
70
2,500
130
96
2023-01-09
T
HBA
21.52
21.76
21.52
21.58
-0.15
8,005
67
21.55
21.66
1,442
500
2,504
300
150
1,500
322
629
2023-01-06
T
HBA
21.62
21.76
21.59
21.76
0.23
10,204
63
21.66
21.78
1,822
500
2,500
300
3,800
631
2023-01-05
T
HBA
21.53
21.61
21.51
21.51
-0.02
2,577
46
21.48
21.60
143
102
732
219
300
28
257
2023-01-04
T
HBA
21.32
21.59
21.32
21.53
0.43
3,540
25
21.46
21.60
1,042
200
1,000
120
700
158
2023-01-03
T
HBA
21.06
21.13
20.96
21.13
-0.27
7,915
41
21.02
21.15
951
400
2,800
1,200
88
1,700
131
291
2022-12-30
T
HBA
21.40
21.40
21.27
21.35
-0.05
2,413
16
21.33
21.44
763
900
100
500
60
90
2022-12-29
T
HBA
21.43
21.43
21.40
21.41
-0.85
1,178
21
21.40
21.51
270
200
200
8
15
100
2022-12-28
T
HBA
22.36
22.37
22.25
22.26
-0.40
4,652
26
22.23
22.33
1,283
700
1,800
300
1
438
1