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
2024-04-25	T	HFG	23.40	23.44	23.40	23.44	-0.18	300	8	23.45	23.56	101	100					20			78
2024-04-24	T	HFG	23.73	23.73	23.61	23.61	-0.13	3,323	21	23.57	23.68	1,101	100	1,300	200						571
2024-04-23	T	HFG	23.78	23.78	23.64	23.74	0.24	1,590	17	23.73	23.80	501		200	600		200	1			78
2024-04-22	T	HFG	23.42	23.50	23.42	23.50	0.49	1,300	18	23.51	23.63	311	200	400	100			1			157
2024-04-19	T	HFG	23.28	23.32	23.24	23.24	0.23	2,894	13	23.29	23.38	203	600	2,000				1
2024-04-18	T	HFG	23.11	23.14	23.11	23.14	0.13	990	9	23.12	23.22	22	100	500	200						53
2024-04-17	T	HFG	23.09	23.13	22.98	23.03	0.08	5,688	20	23.00	23.09	1,427	500	500	600		2,500	45			23
2024-04-16	T	HFG	22.95	22.95	22.85	22.85	-0.27	337	9	22.93	23.01	102		200				2			6
2024-04-15	T	HFG	23.18	23.18	23.06	23.13	-0.10	33,710	18	23.07	23.18	500		200		11	32,074				858
2024-04-12	T	HFG	23.23	23.24	23.14	23.14	-0.26	2,194	16	23.12	23.23	500					1,000	1			629
2024-04-11	T	HFG	23.37	23.42	23.37	23.40	-0.18	7,921	26	23.36	23.53	2,501	200	1,000	1,900	57	1,800	1			397
2024-04-10	T	HFG	23.58	23.58	23.51	23.51	-0.07	1,031	11	23.47	23.58	301		400	100						73
2024-04-09	T	HFG	23.58	23.65	23.56	23.58	-0.22	2,807	19	23.58	23.71	600	500		400		700	101			310
2024-04-08	T	HFG	23.82	23.82	23.79	23.80	0.22	4,143	25	23.75	23.90	1,519	100		1,100	60	1,200	50			105
2024-04-05	T	HFG	23.70	23.70	23.70	23.70	0.12	133	5	23.70	23.81	3			100	27					3
2024-04-04	T	HFG	23.87	23.87	23.58	23.58	-0.09	5,127	20	23.46	23.61	4,000		100			600	1			389
2024-04-03	T	HFG	23.66	23.67	23.66	23.66	0.05	1,772	9	23.62	23.74	100		700	900	4					48
2024-04-02	T	HFG	23.62	23.69	23.61	23.66	-0.19	722	10	23.59	23.70	401		100	100			2			44
2024-04-01	T	HFG	23.85	23.85	23.66	23.66	-0.20	1,932	13	23.65	23.79	100	200	1,000				100			530
2024-03-28	T	HFG	23.86	23.90	23.86	23.87	0.04	458	10	23.84	23.95	100	100				200	2			31
2024-03-27	T	HFG	23.78	23.78	23.78	23.78	-0.05	280	10	23.78	23.94				100			1			50
2024-03-26	T	HFG	23.81	23.83	23.73	23.83	0.10	4,645	22	23.70	23.81	1,705	200	1,400	500			723			117
2024-03-25	T	HFG	23.70	23.70	23.62	23.62	-0.11	576	10	23.57	23.70		400					22			152
2024-03-22	T	HFG	23.80	23.80	23.70	23.70	0.30	3,784	14	23.66	23.78	700				74	2,900				95
2024-03-21	T	HFG	23.89	23.92	23.81	23.81	0.41	6,140	33	23.80	23.90	7	300	4,000	1,500	30	100	1			110
2024-03-20	T	HFG	23.46	23.56	23.46	23.48	0.08	1,250	12	23.57	23.70			200	600	65		102			282
2024-03-19	T	HFG	23.39	23.46	23.39	23.46	0.12	1,158	13	23.42	23.54	745		200				102			111
2024-03-18	T	HFG	23.36	23.40	23.31	23.34	-0.04	2,504	16	23.31	23.40	1,000	400	200		97	600	1			159
2024-03-15	T	HFG	23.39	23.42	23.38	23.38	-0.03	1,842	17	23.30	23.42	100		600	300			701			7
2024-03-14	T	HFG	23.30	23.33	23.15	23.15	-0.26	660	13	23.19	23.27			300	100	10					20
2024-03-13	T	HFG	23.43	23.44	23.41	23.44	-0.03	8,598	34	23.37	23.48	3,300	800	2,300	600		1,100	1			444
2024-03-12	T	HFG	23.47	23.47	23.47	23.47	0.24	235	10	23.35	23.50	100						1
2024-03-11	T	HFG	23.22	23.24	23.20	23.23	-0.07	4,292	35	23.20	23.34	1,711	200	600	500	30	300	1			752
2024-03-08	T	HFG	23.30	23.30	23.28	23.28	0.14	270	8	23.17	23.32	100			100			34			21
2024-03-07	T	HFG	23.25	23.26	23.21	23.26	0.12	1,983	17	23.20	23.30	3		800	300	70		501			105
2024-03-06	T	HFG	23.01	23.18	23.01	23.18	0.18	2,449	17	23.10	23.23	849		1,200	200		100	13			57
2024-03-05	T	HFG	22.85	23.10	22.85	23.05	0.11	12,053	27	23.02	23.12	601	500	1,600	200	20	8,820	1			86
2024-03-04	T	HFG	22.95	22.97	22.92	22.92	0.02	9,048	34	22.88	23.00	1,574		3,500	1,800	4	1,200	2			713
2024-03-01	T	HFG	22.97	22.97	22.86	22.92	0.20	4,745	28	22.85	22.95	1,250	200	1,700	100		300	301			893
2024-02-29	T	HFG	22.83	22.83	22.72	22.83	0.23	4,546	26	22.78	22.93	100	200	2,200	700		700	401			128
2024-02-28	T	HFG	22.75	22.75	22.75	22.75	0.15	172	7	22.71	22.83			100				1
2024-02-27	T	HFG	22.73	22.74	22.73	22.74	0.14	752	11	22.66	22.85			100	600	22		1			6
2024-02-26	T	HFG	22.72	22.72	22.60	22.70	0.32	19,103	38	22.62	22.73	2,200	2,400	500	300		12,710	11			811
2024-02-23	T	HFG	22.63	22.66	22.63	22.66	0.28	467	9	22.61	22.73			200				1			194
2024-02-22	T	HFG	22.54	22.54	22.54	22.54	0.16	194	7	22.54	22.66				100			2			41
2024-02-21	T	HFG	22.40	22.40	22.27	22.38	-0.07	5,680	31	22.32	22.45	2,918	500	900	700	40		201			412
2024-02-20	T	HFG	22.37	22.45	22.34	22.39	0.41	3,582	29	22.31	22.43	100	500	1,000	1,147		100	301			383
2024-02-16	T	HFG	22.45	22.45	22.37	22.42	0.44	866	8	22.29	22.41	50	600	200		11		1
2024-02-15	T	HFG	22.27	22.43	22.27	22.43	0.45	4,576	19	22.31	22.44		300	3,600	100	22	100				404
2024-02-14	T	HFG	22.01	22.11	21.98	22.11	0.08	2,748	18	22.02	22.14	700	200		700		1,000	1			67
2024-02-13	T	HFG	21.90	21.93	21.86	21.86	-0.17	1,377	19	21.79	21.89		300	100	400			103			366
2024-02-12	T	HFG	22.03	22.03	22.02	22.02	0.15	2,332	18	21.98	22.11	320					1,800	2			193
2024-02-09	T	HFG	21.74	21.94	21.74	21.87	0.07	3,919	24	21.83	21.94	1,004	300	1,400	200	29	600	301			72
2024-02-08	T	HFG	21.80	21.80	21.78	21.78	-0.15	653	16	21.74	21.86	320		200				29			87
2024-02-07	T	HFG	21.96	21.98	21.84	21.89	0.07	3,554	24	21.87	21.98	300	300	1,600	600	41	300	102			203
2024-02-06	T	HFG	21.82	21.88	21.81	21.81	0.01	2,700	23	21.85	21.94	200	400		1,400		100	301			112
2024-02-05	T	HFG	22.01	22.01	21.79	21.91	-0.01	1,143	15	21.78	21.92	300	200	200	200						183
2024-02-02	T	HFG	21.88	21.92	21.83	21.92	0.22	2,070	19	21.85	22.09	702	200	100	100		600				202
2024-02-01	T	HFG	21.84	21.84	21.69	21.69	-0.36	15,778	35	21.80	21.91	9,400			1,800	4	4,500	1			1
2024-01-31	T	HFG	22.08	22.11	22.02	22.03	-0.03	17,851	59	21.87	22.01	9,800	100	1,500	2,400		3,500	201			290
2024-01-30	T	HFG	22.14	22.17	22.10	22.13	0.07	1,468	11	22.09	22.22			500	500		100	201			126
2024-01-29	T	HFG	21.96	22.13	21.96	22.13	0.42	1,992	13	22.05	22.16	458	300	400	700			1			133
2024-01-26	T	HFG	22.14	22.14	22.12	22.12	0.41	573	8	22.05	22.17			200	100			11			262