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	V-TSX-V	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
2025-07-18	V	HSTR	1.20	1.22	1.17	1.19	-0.01	350,670	305	1.18	1.23	213,759	38,616	13,800	25,500	5,379	32,008	16,300			2,201		2,100	100
2025-07-17	V	HSTR	1.22	1.22	1.16	1.20	-0.01	600,142	590	1.13	1.23	271,831	146,700	16,800	43,800	17,650	36,400	27,100			4,735		22,200	60
2025-07-16	V	HSTR	1.25	1.25	1.19	1.21	-0.01	342,600	405	1.20	1.23	129,924	118,800	3,100	31,800	4,000	24,900	17,000			2,580		7,600
2025-07-15	V	HSTR	1.23	1.25	1.17	1.22	-0.015	654,764	652	1.22	1.27	277,580	146,000	27,300	33,700	19,950	81,800	35,500			3,631		22,100
2025-07-14	V	HSTR	1.25	1.30	1.21	1.235	-0.025	630,023	571	1.24	1.25	247,667	139,852	30,900	82,900	18,113	66,100	24,500			3,808		11,300
2025-07-11	V	HSTR	1.22	1.28	1.21	1.28	0.07	606,069	886	1.25	1.28	227,504	191,400	19,300	36,100	5,777	66,800	41,000			3,677		7,000	400
2025-07-10	V	HSTR	1.24	1.26	1.21	1.24	-0.01	370,160	433	1.20	1.26	161,930	90,400	21,600	11,200	5,077	28,000	24,700			5,197		7,000	400
2025-07-09	V	HSTR	1.28	1.28	1.23	1.25		373,709	510	1.23	1.25	144,187	56,380	14,300	25,400	1,945	29,600	11,200			39,826		29,700
2025-07-08	V	HSTR	1.32	1.33	1.24	1.25	-0.05	400,226	397	1.25	1.30	182,605	108,252	14,400	26,600	1,806	30,800	23,400			2,083		4,300	600
2025-07-07	V	HSTR	1.28	1.33	1.24	1.30	0.015	1,507,909	1,077	1.27	1.33	615,700	225,224	92,800	332,400	19,559	110,400	32,600			49,401		17,600
2025-07-04	V	HSTR	1.31	1.33	1.285	1.285	-0.015	181,095	312	1.28	1.30	61,923	56,000	6,200	13,300	4,550	22,500	6,400			965		5,200
2025-07-03	V	HSTR	1.32	1.33	1.27	1.30	-0.03	604,631	961	1.28	1.30	294,958	145,100	15,230	23,100	26,795	49,500	31,200			1,068		12,500	800
2025-07-02	V	HSTR	1.30	1.38	1.29	1.33	0.07	1,259,081	1,360	1.32	1.33	422,188	304,772	92,973	75,000	31,200	165,500	70,100			25,081		47,500
2025-06-30	V	HSTR	1.13	1.265	1.13	1.26	0.15	816,845	1,132	1.20	1.27	396,570	202,300	13,900	57,900	12,816	70,100	26,700			2,576		18,300	100
2025-06-27	V	HSTR	1.13	1.14	1.10	1.11	-0.015	712,533	1,168	1.11	1.12	360,759	149,600	42,200	45,900	9,500	47,800	15,600			13,624		15,800	3,324
2025-06-26	V	HSTR	1.20	1.20	1.12	1.14		848,633	898	1.12	1.14	511,865	96,680	69,906	30,000	18,232	36,900	37,500			9,516		31,300
2025-06-25	V	HSTR	1.15	1.19	1.12	1.14	-0.03	625,057	891	1.13	1.14	282,918	104,100	71,679	34,800	18,375	43,500	26,700			4,693		27,200	3,000
2025-06-24	V	HSTR	1.22	1.22	1.10	1.17	-0.04	1,195,294	1,170	1.15	1.17	530,025	117,700	91,450	49,100	37,789	114,500	44,800			110,521		20,300	2,800
2025-06-23	V	HSTR	1.20	1.27	1.18	1.21	0.04	623,911	890	1.20	1.24	220,251	84,700	37,000	34,600	13,580	76,200	42,100			61,183		11,200
2025-06-20	V	HSTR	1.21	1.25	1.16	1.17	-0.05	991,290	765	1.16	1.17	475,601	186,312	64,012	44,100	22,981	99,500	50,850			963		33,000	3,486
2025-06-19	V	HSTR	1.25	1.25	1.20	1.22	-0.02	239,642	352	1.22	1.25	85,257	38,400	30,800	4,000	1,000	36,800	6,600			3,447		14,900
2025-06-18	V	HSTR	1.23	1.27	1.22	1.24	0.02	691,717	1,048	1.24	1.27	253,489	202,900	60,300	18,400	15,300	67,000	22,300			13,925		28,900	2,020
2025-06-17	V	HSTR	1.32	1.32	1.22	1.22	-0.07	666,877	955	1.22	1.30	252,262	154,500	54,102	21,400	14,700	65,700	41,800			16,663		19,700
2025-06-16	V	HSTR	1.28	1.32	1.27	1.29	-0.01	457,077	649	1.27	1.33	220,552	69,048	18,086	26,800	6,500	53,800	32,200			4,463		15,200	2,600
2025-06-13	V	HSTR	1.35	1.35	1.29	1.30		524,013	528	1.29	1.30	213,931	46,600	54,200	16,500	4,158	22,230	15,500			40,370		20,200	3,148
2025-06-12	V	HSTR	1.32	1.32	1.27	1.30		1,421,446	1,400	1.27	1.30	780,459	203,600	100,606	68,100	24,334	91,900	57,300			40,382		13,300	7,800
2025-06-11	V	HSTR	1.30	1.32	1.28	1.30	0.03	470,747	610	1.29	1.30	177,765	86,100	64,100	25,500	12,510	34,800	25,500			10,549		5,000	1,600
2025-06-10	V	HSTR	1.25	1.31	1.24	1.27	-0.045	746,878	746	1.26	1.34	368,920	134,200	21,700	51,400	15,100	53,900	44,900			12,187		14,300	3,100
2025-06-09	V	HSTR	1.32	1.35	1.28	1.32	0.01	920,885	787	1.31	1.33	473,037	135,800	65,700	32,100	13,666	65,200	26,600			60,778		9,200	800
2025-06-06	V	HSTR	1.38	1.38	1.31	1.31	-0.03	670,853	896	1.31	1.35	294,700	105,100	44,301	41,400	11,504	82,000	35,300			8,902		10,100	2,810
2025-06-05	V	HSTR	1.47	1.48	1.34	1.34	-0.08	829,642	1,285	1.32	1.39	346,020	172,840	64,850	35,000	20,666	74,700	30,200			13,922		21,600	300
2025-06-04	V	HSTR	1.44	1.47	1.38	1.42	0.04	990,258	1,344	1.41	1.44	559,614	162,200	33,200	38,800	19,009	50,300	38,800			27,127		33,900
2025-06-03	V	HSTR	1.34	1.40	1.32	1.38	0.03	361,406	470	1.35	1.40	180,764	64,500	21,617	14,300	6,485	39,600	12,500			429		17,700
2025-06-02	V	HSTR	1.38	1.39	1.32	1.35	0.05	994,865	1,635	1.33	1.35	353,186	200,600	66,700	64,800	18,764	114,000	64,300			72,884		23,700	80
2025-05-30	V	HSTR	1.29	1.32	1.26	1.30	0.01	324,636	397	1.30	1.38	135,534	40,400	33,103	18,900	1,409	34,800	9,500			22,656		11,600
2025-05-29	V	HSTR	1.37	1.37	1.28	1.29	-0.06	422,040	539	1.28	1.36	158,400	104,300	43,354	21,800	7,135	25,000	10,800			13,596		11,100	100
2025-05-28	V	HSTR	1.37	1.39	1.32	1.35	-0.01	1,223,455	1,028	1.32	1.38	602,874	197,200	86,900	62,100	20,981	82,900	34,900			91,913		18,500	1,800
2025-05-27	V	HSTR	1.31	1.38	1.27	1.36	0.055	996,929	1,014	1.34	1.38	491,527	173,228	34,300	51,500	12,746	58,200	36,400			70,483		25,400	3,400
2025-05-26	V	HSTR	1.30	1.31	1.28	1.31	0.01	341,930	354	1.30	1.34	176,740	42,600	12,600	16,000	2,266	41,700	16,600			10,583		16,000	200
2025-05-23	V	HSTR	1.22	1.31	1.22	1.30	0.09	645,767	595	1.28	1.30	299,261	74,800	35,696	63,400	7,813	31,000	15,900			58,778		22,900	6,502
2025-05-22	V	HSTR	1.25	1.295	1.21	1.21	-0.03	2,022,981	1,165	1.20	1.25	1,418,228	205,102	108,800	48,000	21,101	112,200	34,300			25,241		27,100	600
2025-05-21	V	HSTR	1.25	1.25	1.21	1.24	-0.01	424,333	512	1.20	1.25	215,199	51,300	31,400	24,700	5,372	18,800	11,200			12,091		36,700	500
2025-05-20	V	HSTR	1.20	1.26	1.20	1.25	0.06	497,807	397	1.22	1.26	253,382	64,000	35,309	29,100	2,641	38,900	23,400			20,443		14,400	2,420
2025-05-16	V	HSTR	1.16	1.21	1.14	1.20		647,787	680	1.19	1.20	334,046	99,900	50,800	43,300	5,655	57,200	15,000			4,998		29,200	4,800
2025-05-15	V	HSTR	1.07	1.21	1.07	1.21	0.11	645,527	528	1.18	1.22	308,730	113,938	58,800	32,000	10,930	60,800	18,900			6,136		30,700	100
2025-05-14	V	HSTR	1.12	1.12	1.06	1.10		614,739	461	1.09	1.11	276,028	94,400	68,900	60,200	1,963	23,300	32,300			10,186		32,400	9,700
2025-05-13	V	HSTR	1.13	1.13	1.10	1.12	-0.02	990,730	758	1.10	1.12	493,347	214,386	22,000	57,500	4,307	76,600	35,000			58,358		10,200
2025-05-12	V	HSTR	1.20	1.23	1.11	1.14	-0.09	1,092,879	1,587	1.12	1.17	682,366	84,000	83,154	98,600	5,545	53,200	23,100			26,864		19,300	1,706
2025-05-09	V	HSTR	1.29	1.33	1.21	1.23	-0.06	776,236	970	1.22	1.24	379,678	127,600	43,549	86,700	10,013	30,800	43,400			18,593		18,800	12,335
2025-05-08	V	HSTR	1.29	1.30	1.25	1.29	0.01	642,090	713	1.27	1.30	341,194	68,900	36,721	38,800	13,371	46,800	34,100			39,768		10,000	2,802
2025-05-07	V	HSTR	1.24	1.28	1.20	1.28	0.03	775,321	679	1.26	1.30	326,349	128,400	88,100	64,400	16,224	74,300	47,000			9,947		14,800	400
2025-05-06	V	HSTR	1.18	1.25	1.15	1.25	0.14	1,185,259	1,047	1.16	1.25	463,096	344,300	75,780	70,400	14,860	63,898	47,000			75,996		20,100	4,100
2025-05-05	V	HSTR	1.10	1.13	1.07	1.11	0.04	860,334	761	1.11	1.20	448,016	209,100	45,700	45,200	3,621	43,000	9,700			39,475		15,900	32
2025-05-02	V	HSTR	1.07	1.09	1.05	1.07		986,600	725	1.05	1.07	550,612	161,324	56,800	34,600	10,494	63,200	46,300			24,098		30,500	4,528
2025-05-01	V	HSTR	1.20	1.20	1.05	1.07	-0.09	1,229,062	998	1.05	1.07	631,989	251,584	55,800	71,600	4,333	106,450	49,300			17,902		22,400
2025-04-30	V	HSTR	1.12	1.18	1.11	1.15	0.01	1,183,943	1,400	1.15	1.18	726,409	121,200	73,100	43,200	24,523	98,300	51,500			18,009		13,700	5,325
2025-04-29	V	HSTR	1.14	1.16	1.10	1.14	0.01	512,602	751	1.12	1.15	312,037	37,500	21,422	45,700	11,487	20,700	41,800			10,021		7,000	2,700
2025-04-28	V	HSTR	1.07	1.15	1.07	1.13	0.07	1,302,607	1,510	1.13	1.16	778,052	106,800	121,260	74,200	9,328	75,000	68,600			43,446		3,800	5,740
2025-04-25	V	HSTR	1.01	1.08	1.00	1.07	0.07	1,022,606	1,379	1.05	1.07	553,351	98,400	95,776	103,700	4,895	43,400	70,200			31,222		6,000	1,199
2025-04-24	V	HSTR	1.01	1.05	1.00	1.00		986,588	1,194	1.00	1.01	441,902	122,900	167,565	100,300	6,189	20,800	86,200			32,111		3,100	5,200
2025-04-23	V	HSTR	1.02	1.04	0.97	1.00	-0.08	3,175,508	1,642	0.99	1.01	1,570,179	335,733	338,096	360,500	27,340	238,000	201,872			48,445		100	21,267
2025-04-22	V	HSTR	1.18	1.18	1.07	1.08	-0.07	1,315,083	1,950	1.07	1.10	714,202	154,600	107,265	126,600	27,307	73,100	63,000			21,373		2,000	13,562
2025-04-21	V	HSTR	1.16	1.18	1.12	1.17	0.025	693,679	864	1.14	1.18	390,367	65,700	77,155	52,400	5,320	28,300	29,700			16,052		7,300	3,232