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
2024-05-02	T	HLS	4.65	4.66	4.65	4.65		534	9	3.50	4.70	468				10					51
2024-05-01	T	HLS	4.67	4.67	4.67	4.67	0.02	233	4	3.50	4.75	14		200
2024-04-30	T	HLS	4.65	4.65	4.65	4.65		5,353	11	0.78	4.78	5,000			200						45
2024-04-29	T	HLS	4.69	4.69	4.69	4.69	0.04	535	7	0.78	4.78	8		414							101
2024-04-26	T	HLS	4.40	4.66	4.40	4.65	-0.08	1,504	16	4.39	4.78	700					600				204
2024-04-25	T	HLS	4.75	4.76	4.72	4.76	0.01	6,027	38	2.11	4.80	4,512			200		1,200				115
2024-04-24	T	HLS	4.75	4.75	4.74	4.75		5,415	16	2.11	4.80	3,900	100	1,000			300				113
2024-04-23	T	HLS	4.75	4.75	4.44	4.44	-0.31	2,401	16	2.11	5.11	2,000		200							158
2024-04-22	T	HLS	5.08	5.10	4.55	4.78	-0.17	5,703	28	4.30	5.11	4,554		700		75	100	100			157
2024-04-19	T	HLS	4.95	4.95	4.95	4.95	0.03	741	10	2.11	5.20	400		1			200	1			89
2024-04-18	T	HLS	4.90	4.92	4.90	4.92	0.03	1,106	12	2.11	5.20	601		100							405
2024-04-17	T	HLS						50	2	4.23	5.20
2024-04-16	T	HLS	4.94	5.02	4.89	4.89	-0.05	10,207	27	2.11	5.20	5,800		3,600							721
2024-04-15	T	HLS	5.01	5.11	4.78	4.94	-0.23	8,614	50	2.11	5.19	6,704			500		200	1			989
2024-04-12	T	HLS	5.10	5.43	5.05	5.15	0.14	30,772	132	2.11	5.26	23,666	400	3,302		95	100	101			2,475
2024-04-11	T	HLS	5.11	5.16	5.01	5.16	0.03	8,523	29	2.58	5.18	3,000		4,200	100		400				813
2024-04-10	T	HLS	4.99	5.15	4.99	5.13	0.14	23,745	64	2.11	5.18	12,678	500	5,000	800	38	800	100			3,451
2024-04-09	T	HLS	5.34	5.34	4.97	4.99	-0.05	22,739	118	4.98	5.11	16,630	800	300	700		200	101			3,890
2024-04-08	T	HLS	4.85	5.48	4.81	5.04	0.45	30,685	227	2.11	5.09	19,754	1,400	2,100	1,500		1,300	701			2,374		500
2024-04-05	T	HLS	4.26	4.77	4.26	4.59	0.29	12,640	83	2.12	4.80	9,610		500	700	33	400	500			649
2024-04-04	T	HLS	4.24	4.39	4.18	4.22	0.05	5,515	47	4.00	4.28	4,584		600							330
2024-04-03	T	HLS	4.08	4.30	4.07	4.17	0.20	9,897	44	2.11	4.30	8,400		800			200				196
2024-04-02	T	HLS	4.00	4.04	3.97	3.97	-0.09	13,018	48	3.72	4.09	8,818	100	3,400			100	100			295
2024-04-01	T	HLS	4.02	4.31	3.99	4.06	0.06	14,917	83	3.81	4.31	10,105	100	1,500		56	700	501			1,752
2024-03-28	T	HLS	3.67	4.00	3.67	4.00	0.38	8,793	31		4.00	8,600									11
2024-03-27	T	HLS	3.61	3.68	3.60	3.67	0.06	3,529	17	3.60	3.90	1,300		1,600			100				409
2024-03-26	T	HLS	3.52	3.75	3.52	3.61	-0.07	141,203	56	3.59	3.90	132,900	1,500	3,600			1,900	400			903
2024-03-25	T	HLS	3.80	3.89	3.68	3.68	-0.16	19,006	34		3.90	9,475		500			100				893
2024-03-22	T	HLS	4.07	4.07	3.81	3.84	-0.11	54,454	59	3.81	3.90	38,340	1,200	9,766	100	80	1,400				2,647
2024-03-21	T	HLS	4.00	4.00	3.92	3.95		34,325	108	3.87	3.95	24,901		3,700		51	2,500				573
2024-03-20	T	HLS	4.00	4.02	3.93	4.01	-0.04	46,510	70		4.10	25,280		3,400			6,600				2,760
2024-03-19	T	HLS	4.02	4.10	4.00	4.05	0.03	3,580	26	4.00	4.10	3,200		100			200	1			64
2024-03-18	T	HLS	4.06	4.13	4.01	4.02	0.02	13,818	55	4.00	4.43	12,630	200	200		75	100	400			213
2024-03-15	T	HLS	3.99	4.21	3.99	4.00	0.01	18,529	79	4.00	4.43	13,586	800	1,128				300			910		500
2024-03-14	T	HLS	4.41	4.41	3.93	3.99	-0.35	125,018	235	3.99	4.00	63,970	32,500	17,800		94	1,600	700			7,080		100
2024-03-13	T	HLS	4.44	4.44	4.20	4.34	0.06	5,406	19	4.20	4.40	4,903		400			100
2024-03-12	T	HLS	4.20	4.50	4.20	4.28	0.07	4,545	29	4.20	4.50	3,343		300				501			326
2024-03-11	T	HLS						1	1	4.20	4.25
2024-03-08	T	HLS	4.21	4.25	4.20	4.21	-0.02	10,629	23	4.20	4.25	10,500									31
2024-03-07	T	HLS	4.21	4.26	4.21	4.23	0.02	5,889	22	4.21	4.25	5,682									206
2024-03-06	T	HLS	4.39	4.39	4.21	4.21	-0.08	4,169	23	4.20	4.25	3,967		100				100
2024-03-05	T	HLS	4.11	4.40	4.11	4.29	0.12	10,377	64	4.20	4.38	6,762		1,700	500	55	800	1			392
2024-03-04	T	HLS	4.15	4.24	4.12	4.17	-0.03	6,125	50	3.75	4.50	4,595		900	300		100				201
2024-03-01	T	HLS	4.24	4.24	4.17	4.20	0.02	51,746	13	4.15	4.24	900					50,000	1			845
2024-02-29	T	HLS	4.15	4.21	4.15	4.21	0.21	17,325	49	3.75	4.25	13,700	200	1,823	200		600				101
2024-02-28	T	HLS	3.98	4.08	3.97	4.08	0.10	3,343	15	3.75	4.23	2,656		500	100	52					15
2024-02-27	T	HLS	3.79	4.06	3.75	4.06	0.28	14,390	49	3.75	4.22	9,297		3,981			700				387
2024-02-26	T	HLS	3.98	3.99	3.68	3.78	-0.20	3,767	23	3.33	4.24	3,500		100		30					136
2024-02-23	T	HLS	4.09	4.09	3.98	3.98	-0.07	3,562	7	3.98	4.24	100		3,300							112
2024-02-22	T	HLS	4.12	4.23	4.05	4.11		6,870	25	3.93	4.24	5,377		700		61	300	400			20
2024-02-21	T	HLS	4.12	4.20	4.11	4.20	0.09	2,351	11	4.10	4.24	300		1,900		46		2			102
2024-02-20	T	HLS	4.11	4.11	4.11	4.11	-0.01	1,342	14	4.11	4.24	1,115		14			100	1			106
2024-02-16	T	HLS	4.10	4.14	4.10	4.12	0.07	504	8	4.11	4.24	500						1			3
2024-02-15	T	HLS	4.07	4.07	4.02	4.05	0.04	1,207	11	4.02	4.24	1,000				5	200				1
2024-02-14	T	HLS	4.03	4.03	4.01	4.01		431	6	4.00	4.24	100				60	100				91
2024-02-13	T	HLS	4.15	4.15	4.00	4.01	-0.15	4,702	15	3.98	4.24	4,600									101
2024-02-12	T	HLS	4.06	4.16	4.06	4.16	0.02	643	9	4.15	4.24	500				32					61
2024-02-09	T	HLS	4.20	4.21	4.14	4.14	-0.01	5,967	25	4.05	4.25	5,100		600				1			202
2024-02-08	T	HLS						1	1	4.10	4.25
2024-02-07	T	HLS	4.16	4.22	4.15	4.15	-0.10	3,101	12	4.15	4.25	2,900		100							100
2024-02-06	T	HLS	4.00	4.26	4.00	4.13	-0.15	12,853	26	4.05	4.25	12,070		400			200	2			181
2024-02-05	T	HLS	4.20	4.28	4.15	4.28	0.13	6,715	13	4.15	4.30	6,138		500							1