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
2023-09-22	V	HSTR	0.245	0.25	0.24	0.245		349,140	27	0.245	0.26	238,500	6,000	500	6,000		1,000				1,640
2023-09-21	V	HSTR	0.25	0.255	0.24	0.245		134,693	81	0.24	0.25	77,963	15,000	14,000	17,500	100	1,000	7,500			330
2023-09-20	V	HSTR	0.25	0.255	0.245	0.245	-0.005	360,689	113	0.24	0.25	173,731	12,000	9,000	80,000		69,000	16,000
2023-09-19	V	HSTR	0.26	0.26	0.2425	0.25	0.005	257,606	101	0.245	0.25	176,000	14,500	41,500	10,000		2,500	11,500			487
2023-09-18	V	HSTR	0.25	0.255	0.24	0.245	0.005	228,412	92	0.24	0.26	127,500	17,500	33,500	29,000			16,000			2,172		500
2023-09-15	V	HSTR	0.26	0.26	0.24	0.24	-0.01	1,594,446	211	0.24	0.245	1,285,498	71,500	59,000	54,500		7,000	105,500			4,336		500
2023-09-14	V	HSTR	0.27	0.27	0.25	0.25	-0.005	696,306	243	0.25	0.26	395,850	63,000	128,500	26,000	135	21,500	48,500			2,319		1,500
2023-09-13	V	HSTR	0.26	0.265	0.255	0.255	-0.005	44,150	35	0.25	0.26	24,950	7,000	5,500	1,500	600	500	4,000
2023-09-12	V	HSTR	0.275	0.275	0.2575	0.26		165,538	92	0.255	0.265	56,000	22,500	45,492	33,000	353	1,000	5,000			1,285
2023-09-11	V	HSTR	0.255	0.27	0.255	0.265	0.01	213,473	110	0.255	0.27	60,775	48,500	60,200	13,000	500	4,500	24,000			1,048		500
2023-09-08	V	HSTR	0.27	0.275	0.25	0.255	-0.01	598,016	239	0.25	0.27	257,949	71,500	106,500	35,500		54,000	66,000			579		2,000
2023-09-07	V	HSTR	0.24	0.285	0.23	0.265	0.03	1,267,526	364	0.26	0.275	751,968	140,500	196,550	90,500	350	16,500	62,045			3,255		2,000
2023-09-06	V	HSTR	0.225	0.24	0.21	0.235	0.03	1,469,234	355	0.23	0.24	687,815	157,000	191,500	176,000	3,166	56,000	191,000			1,750		1,000
2023-09-05	V	HSTR	0.22	0.25	0.205	0.205	-0.035	1,344,298	330	0.205	0.22	567,418	143,000	125,500	87,000	13,500	56,500	160,500			87,406
2023-09-01	V	HSTR	0.25	0.255	0.24	0.24	-0.005	161,145	49	0.235	0.25	27,025	19,000	40,500	24,500		4,000	44,500			1,020
2023-08-31	V	HSTR	0.26	0.26	0.24	0.245	-0.01	174,359	79	0.24	0.25	65,250	15,500	33,000	31,500		1,500	26,000			609
2023-08-30	V	HSTR	0.245	0.26	0.24	0.255	0.015	279,795	107	0.255	0.26	136,827	20,500	66,500	16,500	566	8,500	27,008			1,394		500
2023-08-29	V	HSTR	0.245	0.255	0.24	0.24	-0.005	308,500	65	0.24	0.25	175,500	18,000	68,500	38,000			7,000					1,000
2023-08-28	V	HSTR	0.26	0.26	0.24	0.245		169,365	53	0.245	0.25	92,000	9,000	58,500	4,000		500	3,000			500		500
2023-08-25	V	HSTR	0.24	0.26	0.235	0.245	0.01	104,324	27	0.24	0.265	37,992	3,000	41,000	2,500			19,000			316		500
2023-08-24	V	HSTR	0.25	0.25	0.235	0.235		44,200	27	0.235	0.245	15,500	16,000		10,000			2,500			200
2023-08-23	V	HSTR	0.23	0.25	0.23	0.235	0.01	178,383	44	0.235	0.25	119,000	2,500	21,000	13,500		500	19,500			1,033
2023-08-22	V	HSTR	0.24	0.245	0.2225	0.225	-0.005	179,500	75	0.22	0.25	72,300	19,500	42,000	15,000	100	2,500	25,500			600		1,000
2023-08-21	V	HSTR	0.235	0.24	0.225	0.23		73,924	46	0.23	0.24	29,433	5,000	11,000	1,500		8,500	17,500			242
2023-08-18	V	HSTR	0.23	0.235	0.225	0.235	0.005	94,835	51	0.225	0.235	50,500	1,000	37,850	1,000	200	1,500	1,000			866
2023-08-17	V	HSTR	0.235	0.24	0.23	0.23	-0.005	266,761	103	0.23	0.24	85,950	23,500	95,250	42,500		500	10,000			3,770
2023-08-16	V	HSTR	0.25	0.27	0.235	0.245		509,118	135	0.235	0.245	205,652	80,000	126,000	42,000		5,500	35,500			4,906		1,000
2023-08-15	V	HSTR	0.26	0.26	0.24	0.24	-0.01	212,866	55	0.24	0.25	68,017	22,000	21,000	6,000		500	11,000			925
2023-08-14	V	HSTR	0.285	0.285	0.25	0.25	-0.02	550,681	200	0.245	0.275	307,722	44,500	103,879	25,500	900	8,500	45,000			6,880
2023-08-11	V	HSTR	0.265	0.28	0.26	0.275	0.01	160,700	75	0.265	0.29	96,050	7,500	29,500	11,000		500	14,500			495
2023-08-10	V	HSTR	0.275	0.28	0.26	0.265	-0.0075	505,281	176	0.265	0.285	249,150	42,500	108,500	31,000		43,000	10,000			9,130
2023-08-09	V	HSTR	0.285	0.285	0.265	0.275	0.005	736,118	204	0.27	0.275	249,103	38,500	129,500	88,000	503	18,000	57,500			16,275
2023-08-08	V	HSTR	0.27	0.28	0.265	0.275		347,785	144	0.26	0.275	142,066	51,000	19,000	38,000		15,500	80,021			1,176		500
2023-08-04	V	HSTR	0.28	0.28	0.27	0.28	-0.005	286,088	103	0.27	0.28	109,550	21,500	105,880	23,500		15,000	9,000			170		500
2023-08-03	V	HSTR	0.28	0.285	0.27	0.285	0.01	501,480	127	0.275	0.285	171,300	34,000	146,500	41,500		11,000	95,500			130
2023-08-02	V	HSTR	0.28	0.285	0.27	0.27	-0.01	219,293	112	0.27	0.29	87,087	22,000	65,266	8,000		4,500	27,500			4,190		500
2023-08-01	V	HSTR	0.29	0.29	0.28	0.285	-0.005	80,666	39	0.28	0.285	50,000	500	2,003	3,000	100		24,500
2023-07-31	V	HSTR	0.28	0.29	0.275	0.29	0.015	247,526	105	0.28	0.29	80,925	2,000	66,000	35,500		39,000	21,500			508			1,230
2023-07-28	V	HSTR	0.29	0.29	0.275	0.28	0.005	351,611	101	0.275	0.285	96,339	31,000	142,400	22,500		12,500	45,500			400
2023-07-27	V	HSTR	0.285	0.29	0.275	0.275	-0.005	334,192	124	0.27	0.295	107,773	26,500	97,200	55,500		39,000	3,000			2,574			2,000
2023-07-26	V	HSTR	0.295	0.295	0.28	0.285	-0.01	349,381	122	0.28	0.295	104,415	30,500	104,500	25,000		2,000	76,500			4,559		1,000
2023-07-25	V	HSTR	0.28	0.295	0.275	0.29	0.01	455,570	123	0.29	0.295	270,900	75,500	22,000	14,000	405	52,500	18,000			665			1,000
2023-07-24	V	HSTR	0.30	0.305	0.275	0.275	-0.025	1,185,468	256	0.275	0.285	558,972	78,000	163,535	127,000	200	114,500	139,500			2,327
2023-07-21	V	HSTR	0.31	0.31	0.30	0.305		417,229	207	0.30	0.31	250,438	35,000	7,300	46,500	400	20,000	46,000			3,391		1,500	1,000
2023-07-20	V	HSTR	0.33	0.33	0.30	0.31	-0.02	1,106,526	440	0.30	0.31	473,686	90,000	146,500	205,500	300	59,000	92,800			27,985		1,000	2,030
2023-07-19	V	HSTR	0.35	0.35	0.32	0.33	-0.02	3,163,079	523	0.32	0.33	2,205,972	174,685	256,840	349,500	850	30,000	136,000			3,520		2,000
2023-07-18	V	HSTR	0.35	0.36	0.325	0.35	0.07	7,299,173	1,217	0.345	0.35	5,042,841	713,000	664,470	408,000	1,700	51,000	344,500			41,550		9,000
2023-07-17	V	HSTR	0.31	0.33	0.275	0.285	-0.025	682,353	195	0.28	0.29	274,795	60,000	111,202	119,500	500	17,000	95,000			2,153		1,000
2023-07-14	V	HSTR	0.33	0.335	0.305	0.31	-0.02	590,450	164	0.305	0.33	315,178	70,500	94,296	67,500	75	8,500	31,500			1,691		500
2023-07-13	V	HSTR	0.345	0.345	0.33	0.33	-0.015	389,313	98	0.325	0.33	183,559	16,500	128,200	18,500	300	22,500	17,500			894		500
2023-07-12	V	HSTR	0.35	0.35	0.345	0.35		86,160	60	0.34	0.35	36,500	7,000	17,100	4,500		12,500	7,000			680		500
2023-07-11	V	HSTR	0.355	0.355	0.345	0.35	-0.01	246,364	62	0.34	0.35	183,834	25,500	3,400	20,000		3,000	9,000			264		1,000
2023-07-10	V	HSTR	0.36	0.36	0.35	0.36		69,724	33	0.355	0.36	47,265	4,000	5,300	3,000			8,500			689		500
2023-07-07	V	HSTR	0.355	0.36	0.355	0.36		157,065	34	0.355	0.37	93,870	2,000	55,400	3,000			2,000			435
2023-07-06	V	HSTR	0.355	0.36	0.355	0.36	0.005	78,719	40	0.35	0.38	43,500		31,600	2,000		500				975
2023-07-05	V	HSTR	0.355	0.36	0.35	0.355	-0.005	14,959	17	0.355	0.36	11,497		2,100				1,000			120
2023-07-04	V	HSTR	0.365	0.40	0.35	0.35	-0.01	238,285	156	0.35	0.38	77,866	6,500	119,000	7,500			14,000			10,413		1,500
2023-06-30	V	HSTR	0.35	0.3675	0.34	0.36	0.01	167,277	141	0.34	0.40	61,139	8,000	57,000	14,000		2,500	15,500			2,613		1,000
2023-06-29	V	HSTR	0.37	0.39	0.34	0.35	-0.04	777,173	376	0.34	0.40	245,392	65,000	206,100	63,000	4,300	45,000	61,000			64,306		2,000
2023-06-28	V	HSTR	0.385	0.395	0.37	0.39	0.01	57,278	23	0.39	0.40	9,857	4,500	35,500	3,500			3,000			446
2023-06-27	V	HSTR	0.385	0.39	0.38	0.38	-0.0025	51,899	37	0.375	0.40	26,000	7,500	1,000	14,000						2,900
2023-06-26	V	HSTR	0.40	0.40	0.38	0.3825	-0.0025	267,225	52	0.375	0.39	111,000	20,000	60,000	38,500		5,000	32,500