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
2024-05-01	V	HSTR	0.265	0.295	0.26	0.285	0.02	415,303	137	0.275	0.30	202,900	37,000	46,500	30,500		4,000	93,000			1,051
2024-04-30	V	HSTR	0.27	0.27	0.26	0.26	-0.01	138,797	59	0.26	0.265	44,700	12,000		14,000		38,500	5,500			897
2024-04-29	V	HSTR	0.28	0.28	0.27	0.27		177,368	41	0.27	0.28	77,093		15,000	21,000			3,500			45,500
2024-04-26	V	HSTR	0.25	0.28	0.25	0.27	0.02	4,475,744	105	0.26	0.28	4,285,734	45,000	15,500	57,500		2,000	69,500			310
2024-04-25	V	HSTR	0.26	0.26	0.24	0.25		335,123	99	0.24	0.255	126,164	38,000	83,000	38,500	39	1,500	46,700			1,005
2024-04-24	V	HSTR	0.275	0.275	0.25	0.26		83,525	30	0.25	0.265	68,250		10,000	1,500	475	500	2,500
2024-04-23	V	HSTR	0.275	0.275	0.26	0.26	-0.005	318,620	62	0.25	0.27	189,378	13,000	59,200	42,000			15,000			2
2024-04-22	V	HSTR	0.28	0.29	0.265	0.275	-0.01	168,309	172	0.265	0.28	111,550	9,500	4,000	14,500		3,500	21,250			3,709
2024-04-19	V	HSTR	0.265	0.29	0.265	0.285	0.02	150,725	49	0.28	0.29	28,710	17,000	15,000	17,000	219	500	71,000			1,296
2024-04-18	V	HSTR	0.275	0.28	0.265	0.265	-0.015	215,031	53	0.265	0.27	174,271	3,000	3,100	500		1,000	32,000			525
2024-04-17	V	HSTR	0.29	0.29	0.275	0.28	-0.01	136,290	50	0.28	0.29	54,200	12,000	31,000	9,000		2,000	25,500			2,165
2024-04-16	V	HSTR	0.29	0.29	0.275	0.28	-0.01	370,367	121	0.28	0.29	77,073	59,500	60,823	85,500	200	8,500	77,425			1,039
2024-04-15	V	HSTR	0.305	0.32	0.285	0.29		696,707	295	0.28	0.295	216,111	86,500	92,500	143,500		26,500	113,500			13,911
2024-04-12	V	HSTR	0.305	0.32	0.29	0.30	-0.005	669,279	127	0.29	0.305	453,079	37,000	68,500	50,000		7,000	50,000			1,430
2024-04-11	V	HSTR	0.32	0.32	0.29	0.305		501,256	78	0.30	0.305	316,546	15,700	20,500	38,000		32,000	78,000			125
2024-04-10	V	HSTR	0.315	0.325	0.30	0.305	-0.025	867,372	270	0.305	0.32	492,360	100,000	97,850	54,500		10,000	112,000			300
2024-04-09	V	HSTR	0.295	0.33	0.29	0.33	0.035	1,170,219	242	0.33	0.335	625,591	100,500	129,000	112,500		33,100	166,000			1,128
2024-04-08	V	HSTR	0.30	0.30	0.27	0.295		462,401	170	0.29	0.30	221,352	44,000	17,600	47,500		14,000	81,000			36,509
2024-04-05	V	HSTR	0.30	0.315	0.29	0.295	0.005	842,772	210	0.295	0.30	217,867	60,000	194,000	58,000	396	44,000	167,000			101,009
2024-04-04	V	HSTR	0.28	0.30	0.27	0.29	0.01	974,644	211	0.285	0.30	527,519	77,000	184,100	73,500	612	3,000	107,000			752
2024-04-03	V	HSTR	0.27	0.28	0.26	0.27	0.005	671,486	164	0.27	0.28	294,705	111,500	119,958	54,500		17,500	70,000			1,588
2024-04-02	V	HSTR	0.245	0.27	0.245	0.265	0.02	3,339,298	232	0.26	0.27	2,511,297	230,568	124,000	76,500	250	93,500	153,000			129,782
2024-04-01	V	HSTR	0.25	0.25	0.24	0.245		132,920	55	0.24	0.26	37,577	34,500	26,600	11,000	200	1,000	21,500			543
2024-03-28	V	HSTR	0.235	0.245	0.235	0.24	0.015	180,167	63	0.24	0.25	66,410	17,500	44,520	22,500		9,500	19,000			737
2024-03-27	V	HSTR	0.22	0.235	0.22	0.235	0.015	136,509	34	0.23	0.235	6,500	8,500	62,500	21,500			21,166			16,003
2024-03-26	V	HSTR	0.22	0.225	0.215	0.22	-0.005	283,726	56	0.215	0.24	200,993	5,500	42,500	10,000	100		22,773			1,074
2024-03-25	V	HSTR	0.22	0.23	0.22	0.22	-0.02	458,605	130	0.22	0.24	240,665	46,600	25,000	15,000		85,000	45,000						1,000
2024-03-22	V	HSTR	0.24	0.24	0.23	0.24	-0.005	141,750	27	0.23	0.25	86,750	8,500	5,000	13,000			28,500
2024-03-21	V	HSTR	0.24	0.245	0.24	0.245	0.005	144,900	35	0.24	0.25	74,500	8,000	32,500	12,500		2,500	14,500
2024-03-20	V	HSTR	0.24	0.24	0.23	0.23		7,587	9	0.23	0.235	4,166				221		3,000
2024-03-19	V	HSTR	0.245	0.245	0.23	0.235	-0.005	161,507	53	0.23	0.24	117,550	7,000				14,000	22,000			468
2024-03-18	V	HSTR	0.255	0.255	0.24	0.2425	-0.0125	326,849	50	0.24	0.25	264,800	24,500	20,047	7,500		500	5,500			2,002
2024-03-15	V	HSTR	0.255	0.255	0.25	0.255	0.015	160,643	36	0.25	0.255	24,250	24,000		32,000		50,000	29,500			478
2024-03-14	V	HSTR	0.25	0.255	0.235	0.25		157,458	39	0.23	0.25	74,500	3,000	66,930	4,500			8,500			23
2024-03-13	V	HSTR	0.26	0.26	0.24	0.25	-0.01	417,581	80	0.25	0.26	184,500	71,000	73,250	29,500		23,500	35,750			5
2024-03-12	V	HSTR	0.26	0.26	0.235	0.26		663,909	161	0.245	0.26	327,326	103,000	82,500	38,500	500	25,500	81,472			1,004
2024-03-11	V	HSTR	0.27	0.275	0.255	0.265	0.01	516,393	121	0.255	0.27	345,094	28,500	32,000	34,000		15,500	60,500			99
2024-03-08	V	HSTR	0.225	0.27	0.22	0.255	0.035	1,009,883	254	0.255	0.26	391,777	120,500	129,635	104,500		116,500	144,500			1,158
2024-03-07	V	HSTR	0.22	0.235	0.22	0.22	-0.01	89,654	43	0.22	0.235	25,400	9,500	28,822	4,500		500	20,000			932
2024-03-06	V	HSTR	0.225	0.23	0.215	0.23	0.015	225,077	66	0.22	0.23	103,000	3,000	36,000	23,000	400	2,000	55,500			1,877
2024-03-05	V	HSTR	0.235	0.235	0.21	0.22		535,386	130	0.21	0.22	294,371	75,500	53,500	58,000		14,500	37,500			652
2024-03-04	V	HSTR	0.19	0.225	0.18	0.22	0.025	755,614	347	0.22	0.23	364,945	46,000	175,000	74,000		10,000	62,500			20,382
2024-03-01	V	HSTR	0.195	0.21	0.18	0.19	-0.005	404,365	157	0.19	0.205	140,029	45,000	64,700	56,000		1,500	90,500			5,211
2024-02-29	V	HSTR	0.195	0.195	0.18	0.19		342,204	116	0.19	0.195	131,300	31,000	95,500	38,500	400		37,000			7,736
2024-02-28	V	HSTR	0.195	0.195	0.185	0.19	0.005	50,205	38	0.185	0.195	4,300	16,000		29,500						404
2024-02-27	V	HSTR	0.18	0.195	0.17	0.185	0.005	489,030	189	0.185	0.195	120,000	34,000	134,930	107,000	200	500	92,200			200
2024-02-26	V	HSTR	0.20	0.20	0.175	0.18	-0.02	1,102,914	355	0.175	0.185	353,488	56,500	239,800	194,500		46,500	182,500			27,448
2024-02-23	V	HSTR	0.20	0.205	0.19	0.20	-0.01	386,679	209	0.19	0.20	119,618	33,180	52,800	52,500		24,000	71,500			3,863
2024-02-22	V	HSTR	0.20	0.21	0.195	0.20		420,065	158	0.195	0.22	137,780	51,000	96,600	32,000		37,500	54,500			8,010
2024-02-21	V	HSTR	0.205	0.205	0.20	0.20	-0.01	231,386	84	0.20	0.205	89,753	25,000	6,500	50,500		6,000	52,000			1,073
2024-02-20	V	HSTR	0.215	0.215	0.20	0.21	-0.005	318,779	124	0.20	0.215	130,438	17,000	32,000	13,500	300	19,000	91,000			3,295
2024-02-16	V	HSTR	0.21	0.22	0.21	0.215	0.005	101,520	30	0.21	0.215	82,000	1,000	5,502	4,500			8,000			506
2024-02-15	V	HSTR	0.205	0.215	0.205	0.215	0.01	37,503	18	0.20	0.22	7,003	1,000	19,000			4,000	6,500
2024-02-14	V	HSTR	0.205	0.215	0.205	0.205	-0.005	456,343	112	0.20	0.22	204,550	73,000	24,750	21,500	300	73,500	58,000			718
2024-02-13	V	HSTR	0.22	0.22	0.205	0.21	-0.01	395,277	100	0.21	0.22	176,055	42,500	101,100	13,500		2,000	59,500			122
2024-02-12	V	HSTR	0.22	0.22	0.215	0.22		205,821	64	0.215	0.22	132,056	11,500	32,000	9,500			19,500			864
2024-02-09	V	HSTR	0.23	0.23	0.22	0.22	-0.01	351,938	92	0.215	0.22	291,230	13,500	14,500	3,000		2,500	25,000			338		1,000
2024-02-08	V	HSTR	0.24	0.24	0.22	0.23		169,744	94	0.21	0.23	110,309	2,500		9,500		27,000	6,500			11,860		1,000
2024-02-07	V	HSTR	0.24	0.24	0.22	0.23		348,847	105	0.22	0.245	191,000	17,000	59,500	13,500		27,000	31,500			8,510		500
2024-02-06	V	HSTR	0.24	0.24	0.225	0.23	-0.02	290,051	89	0.23	0.245	169,750	27,500	13,000	12,500		4,500	61,000			66		500
2024-02-05	V	HSTR	0.225	0.25	0.225	0.25	0.005	112,953	42	0.24	0.255	47,010	5,500	50,000	2,500			5,500			500
2024-02-02	V	HSTR	0.255	0.255	0.235	0.245	-0.005	196,889	60	0.24	0.25	60,968	7,000	65,500	15,500	366	4,000	43,000			314