Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:16:56 EST Sat 14 Dec 2024
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
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
2024-12-13
V
HSTR
0.64
0.64
0.59
0.59
-0.05
301,834
124
0.58
0.60
172,174
13,500
18,500
25,000
1,000
39,000
23,500
6,160
300
2024-12-12
V
HSTR
0.64
0.66
0.62
0.64
-0.02
297,066
163
0.64
0.67
148,520
19,500
57,000
15,000
150
30,000
23,796
2024-12-11
V
HSTR
0.63
0.67
0.62
0.66
0.04
563,855
262
0.65
0.66
346,000
47,000
58,000
58,500
227
1,000
24,000
16,187
7,500
2024-12-10
V
HSTR
0.66
0.67
0.62
0.63
-0.01
294,230
141
0.61
0.63
113,931
23,500
64,500
47,000
750
500
33,500
5,387
3,500
2024-12-09
V
HSTR
0.65
0.68
0.63
0.66
0.01
377,801
204
0.63
0.66
202,339
15,000
108,510
18,000
1,000
13,500
7,651
1,243
2024-12-06
V
HSTR
0.65
0.66
0.63
0.65
2,515,267
86
0.64
0.65
2,478,743
6,000
6,000
9,000
250
11,500
3,274
2024-12-05
V
HSTR
0.68
0.68
0.65
0.65
-0.04
310,133
165
0.64
0.66
184,783
10,993
34,000
29,500
2,500
36,000
3,762
1,500
2024-12-04
V
HSTR
0.68
0.69
0.65
0.69
0.02
918,010
165
0.66
0.69
752,934
45,000
35,500
33,000
800
1,000
11,000
15,117
2,500
2024-12-03
V
HSTR
0.67
0.68
0.65
0.67
0.02
1,181,679
395
0.66
0.68
376,666
41,000
94,000
75,000
14,088
30,000
73,000
167,957
1,000
2024-12-02
V
HSTR
0.67
0.69
0.62
0.65
0.02
1,353,733
489
0.65
0.66
757,280
63,500
146,000
164,500
1,327
15,500
100,000
29,625
7,800
2024-11-29
V
HSTR
0.63
0.66
0.62
0.63
0.01
430,229
165
0.63
0.65
212,701
18,128
80,000
71,000
466
500
39,500
4,166
902
2024-11-28
V
HSTR
0.63
0.63
0.61
0.62
25,900
21
0.60
0.63
5,500
6,000
3,500
10,500
400
2024-11-27
V
HSTR
0.61
0.62
0.58
0.61
238,925
93
0.60
0.65
152,966
9,000
17,400
40,000
2,500
14,000
632
2024-11-26
V
HSTR
0.62
0.65
0.61
0.61
-0.01
277,173
115
0.61
0.65
95,648
22,835
56,000
47,500
500
1,000
50,500
770
2,420
2024-11-25
V
HSTR
0.64
0.64
0.60
0.61
-0.04
411,787
190
0.60
0.62
134,996
33,500
51,580
59,000
100
1,000
70,900
34,111
6,000
2024-11-22
V
HSTR
0.57
0.65
0.57
0.65
0.06
432,995
201
0.63
0.64
191,269
27,500
61,000
70,000
541
5,000
68,500
3,332
505
2024-11-21
V
HSTR
0.59
0.60
0.58
0.60
0.02
772,922
54
0.58
0.60
723,715
1,500
14,500
7,500
20,500
2,123
2024-11-20
V
HSTR
0.59
0.62
0.56
0.56
-0.03
138,442
59
0.56
0.59
49,033
6,000
20,800
45,000
16,967
573
2024-11-19
V
HSTR
0.65
0.65
0.56
0.58
-0.04
437,408
157
0.58
0.60
171,106
19,000
71,500
81,000
200
3,500
72,500
4,509
6,540
2024-11-18
V
HSTR
0.55
0.65
0.54
0.62
0.09
866,606
243
0.60
0.64
445,459
75,000
122,000
129,000
777
17,000
62,000
1,970
6,100
2024-11-15
V
HSTR
0.56
0.58
0.53
0.54
-0.01
131,204
96
0.51
0.55
54,726
7,000
11,000
16,000
100
5,500
18,500
1,127
9,200
2024-11-14
V
HSTR
0.52
0.55
0.50
0.55
0.01
416,034
171
0.53
0.55
181,566
26,500
66,500
78,000
7,000
33,000
1,018
14,500
2024-11-13
V
HSTR
0.51
0.565
0.51
0.54
0.04
378,867
200
0.51
0.60
166,491
7,500
77,000
48,500
100
3,000
62,500
2,441
7,000
2024-11-12
V
HSTR
0.52
0.52
0.49
0.495
-0.015
376,074
159
0.485
0.52
170,194
14,000
72,500
74,500
2,000
27,900
6,130
1,615
2024-11-11
V
HSTR
0.55
0.55
0.49
0.50
-0.06
750,973
339
0.50
0.52
243,370
42,841
135,500
120,500
554
4,500
148,303
31,588
250
2024-11-08
V
HSTR
0.58
0.60
0.55
0.58
0.02
416,994
175
0.55
0.60
134,360
44,500
51,500
63,500
240
33,500
60,800
6,547
11,395
2024-11-07
V
HSTR
0.53
0.57
0.52
0.57
0.03
579,550
293
0.55
0.58
179,770
38,728
62,000
176,500
545
31,000
54,500
16,611
501
2024-11-06
V
HSTR
0.54
0.58
0.51
0.51
-0.07
1,047,189
494
0.51
0.54
378,665
100,000
218,150
144,000
491
10,693
153,186
4,860
5,500
12,507
2024-11-05
V
HSTR
0.59
0.60
0.56
0.58
0.02
223,109
105
0.57
0.58
45,750
40,500
24,000
55,000
400
4,000
16,156
3,500
2024-11-04
V
HSTR
0.58
0.61
0.56
0.56
-0.04
365,807
136
0.56
0.60
184,297
19,500
54,500
17,000
285
5,500
67,500
5,553
5
2024-11-01
V
HSTR
0.59
0.63
0.57
0.59
0.02
604,621
189
0.58
0.60
315,836
25,000
87,000
75,500
300
1,000
82,000
4,793
3,300
2024-10-31
V
HSTR
0.60
0.62
0.56
0.56
-0.04
700,731
243
0.56
0.60
295,616
38,500
137,381
136,500
300
2,000
71,000
5,114
8,000
2024-10-30
V
HSTR
0.65
0.67
0.59
0.60
-0.05
675,834
261
0.60
0.64
317,493
32,500
131,839
85,500
1,200
8,500
84,300
4,050
9,500
2024-10-29
V
HSTR
0.64
0.66
0.64
0.65
302,374
122
0.64
0.65
130,317
13,500
68,744
53,500
116
500
31,035
1,532
300
2024-10-28
V
HSTR
0.64
0.66
0.62
0.65
0.01
302,784
149
0.64
0.65
113,705
16,020
56,500
40,500
434
2,500
55,500
1,122
14,740
2024-10-25
V
HSTR
0.66
0.67
0.64
0.64
-0.01
387,007
165
0.64
0.65
148,299
46,000
73,500
74,500
81
11,500
26,181
1,787
785
2024-10-24
V
HSTR
0.68
0.69
0.65
0.65
-0.04
343,528
152
0.65
0.67
120,131
28,500
45,000
44,500
470
13,500
80,500
1,478
4,000
2024-10-23
V
HSTR
0.69
0.70
0.66
0.69
-0.01
555,471
206
0.68
0.69
321,379
10,223
49,697
75,000
473
12,500
73,742
3,120
100
2024-10-22
V
HSTR
0.70
0.70
0.67
0.70
-0.01
460,653
214
0.67
0.70
190,716
61,933
50,000
74,500
900
1,500
59,345
8,281
6,900
2024-10-21
V
HSTR
0.69
0.75
0.68
0.71
0.02
1,284,025
465
0.69
0.71
566,539
83,000
194,590
190,000
49,853
33,000
124,050
7,114
8,775
2024-10-18
V
HSTR
0.66
0.69
0.64
0.69
0.02
1,312,106
242
0.66
0.69
999,540
16,500
32,500
50,000
1,100
5,000
73,500
122,241
510
2024-10-17
V
HSTR
0.66
0.68
0.64
0.67
0.02
661,477
224
0.66
0.67
223,361
41,000
84,500
57,500
820
4,000
99,000
100,141
1,150
2024-10-16
V
HSTR
0.64
0.67
0.64
0.66
0.01
485,079
159
0.65
0.66
288,989
35,000
64,500
41,000
5,500
37,500
5,255
1,499
2024-10-15
V
HSTR
0.63
0.65
0.62
0.65
378,529
165
0.64
0.65
119,511
34,000
71,350
77,000
148
2,000
52,000
1,870
7,500
2024-10-11
V
HSTR
0.63
0.66
0.61
0.65
0.03
425,472
271
0.64
0.65
128,088
61,288
95,000
75,000
499
1,500
50,000
9,337
500
2024-10-10
V
HSTR
0.68
0.68
0.59
0.62
-0.06
1,448,957
572
0.61
0.65
592,580
139,800
163,222
115,000
10,100
45,000
116,500
75,443
1,000
2024-10-09
V
HSTR
0.62
0.69
0.615
0.69
0.05
866,018
270
0.66
0.69
530,269
29,740
104,000
56,500
500
1,000
83,000
33,537
1,500
2024-10-08
V
HSTR
0.61
0.64
0.57
0.64
0.05
957,344
328
0.60
0.65
461,284
85,833
95,500
111,500
1,076
8,000
108,500
25,627
500
9,999
2024-10-07
V
HSTR
0.62
0.64
0.59
0.60
0.01
1,792,804
680
0.59
0.64
852,744
106,800
182,500
215,000
6,383
37,500
164,000
120,667
18,730
2024-10-04
V
HSTR
0.57
0.62
0.57
0.60
0.05
2,365,281
770
0.59
0.60
1,472,597
119,336
393,500
165,000
660
8,500
139,711
26,407
2,500
4,100
2024-10-03
V
HSTR
0.57
0.58
0.55
0.55
-0.02
332,350
118
0.55
0.57
216,112
14,000
29,000
14,500
12,000
39,000
3,720
3,420
2024-10-02
V
HSTR
0.52
0.60
0.50
0.57
0.07
1,097,995
370
0.57
0.60
634,742
119,500
69,500
110,000
26,500
124,530
3,596
2024-10-01
V
HSTR
0.49
0.53
0.49
0.50
0.01
314,733
160
0.49
0.53
187,062
24,000
39,105
13,000
7,000
40,500
1,050
2024-09-30
V
HSTR
0.50
0.52
0.48
0.48
-0.04
205,890
77
0.48
0.50
124,976
6,500
31,300
15,000
2,000
25,000
914
2024-09-27
V
HSTR
0.52
0.54
0.51
0.52
-0.01
67,970
21
0.51
0.52
67,970
26,000
119,500
55,500
61
69,377
95,000
3,417
2024-09-26
V
HSTR
0.53
0.55
0.52
0.53
-0.01
610,274
339
0.51
0.55
95,251
54,000
39,000
70,500
2,194
6,500
33,126
141,567
25,000
2024-09-25
V
HSTR
0.49
0.54
0.47
0.49
-0.01
1,701,097
461
0.48
0.54
380,727
92,000
472,500
221,500
1,413
23,000
139,800
171,968
14,000
20,000
2024-09-24
V
HSTR
0.49
0.53
0.49
0.50
0.01
1,648,467
384
0.50
0.51
1,007,014
113,833
119,115
140,000
2,100
27,000
214,671
18,134
2024-09-23
V
HSTR
0.465
0.53
0.46
0.49
0.035
1,663,224
521
0.49
0.495
720,478
105,500
394,875
271,500
300
25,500
108,500
10,721
2024-09-20
V
HSTR
0.41
0.47
0.405
0.455
0.04
812,091
241
0.45
0.455
388,426
19,500
239,015
85,000
350
12,000
62,500
2,498
2024-09-19
V
HSTR
0.41
0.42
0.405
0.42
0.02
2,005,470
165
0.415
0.42
1,548,695
51,000
147,900
89,000
50
3,500
98,000
65,023
2024-09-18
V
HSTR
0.38
0.405
0.38
0.40
0.015
719,847
151
0.40
0.405
231,919
94,919
222,580
85,500
293
1,000
43,000
33,091
2024-09-17
V
HSTR
0.395
0.41
0.38
0.385
-0.035
874,383
359
0.385
0.40
292,604
109,500
196,618
75,500
33,450
7,000
139,000
649
2024-09-16
V
HSTR
0.385
0.42
0.38
0.415
0.03
956,687
279
0.41
0.42
369,597
56,000
258,348
94,000
20,000
144,720
10,252