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
2024-07-26	V	HSTR	0.31	0.325	0.31	0.325	0.015	204,392	46	0.32	0.325	111,500	22,000	35,000	8,000			26,500			1,062
2024-07-25	V	HSTR	0.32	0.32	0.30	0.31		436,619	115	0.30	0.31	238,968	16,500	123,000	18,000		6,500	31,000			2,651
2024-07-24	V	HSTR	0.33	0.33	0.31	0.31	-0.025	436,747	223	0.31	0.325	187,470	16,500	149,100	43,000			35,000			4,677
2024-07-23	V	HSTR	0.335	0.335	0.32	0.325	-0.01	184,801	132	0.325	0.335	122,818	17,500	4,200	15,500	1,000		23,000			333
2024-07-22	V	HSTR	0.34	0.345	0.32	0.335	-0.005	325,053	158	0.32	0.335	134,303	9,500	41,500	16,500		4,000	117,000			650
2024-07-19	V	HSTR	0.365	0.365	0.33	0.335	-0.025	1,222,988	540	0.335	0.34	255,710	69,500	126,900	65,000	500		98,500			516,435
2024-07-18	V	HSTR	0.34	0.40	0.33	0.365	0.03	2,175,724	1,053	0.36	0.365	1,032,276	227,000	376,880	201,500	3,093	18,000	246,000			30,725
2024-07-17	V	HSTR	0.325	0.36	0.32	0.335	0.025	2,819,743	1,052	0.325	0.35	1,587,054	175,000	426,000	233,000	410	34,500	256,700			72,671
2024-07-16	V	HSTR	0.31	0.32	0.305	0.31	-0.005	449,520	123	0.305	0.315	167,600	57,000	85,000	50,000	220	3,500	85,500			200
2024-07-15	V	HSTR	0.295	0.315	0.29	0.315	0.025	679,583	151	0.31	0.315	292,500	81,000	103,350	85,000	5,000	12,000	100,000			21
2024-07-12	V	HSTR	0.29	0.295	0.28	0.29	-0.005	258,990	64	0.285	0.295	70,760	25,000	90,000	17,000			56,000			178
2024-07-11	V	HSTR	0.27	0.30	0.27	0.295	0.025	502,767	86	0.295	0.30	288,867	35,000	97,000	38,500		1,000	42,000
2024-07-10	V	HSTR	0.27	0.275	0.26	0.265		249,278	49	0.265	0.275	90,648	36,000	35,000	42,000			45,500			3
2024-07-09	V	HSTR	0.275	0.275	0.26	0.26	-0.005	121,380	23	0.26	0.27	40,080	4,000	25,000	30,000			22,000			300
2024-07-08	V	HSTR	0.275	0.275	0.265	0.27	0.005	51,109	22	0.265	0.27	36,070	1,500	6,500	5,000			1,000			549
2024-07-05	V	HSTR	0.27	0.27	0.26	0.27	0.01	114,591	42	0.26	0.275	68,721	3,000	20,750	14,500		1,000	2,500			1,320
2024-07-04	V	HSTR	0.265	0.27	0.255	0.255	-0.015	210,419	40	0.255	0.265	103,100	13,000	73,150	19,500			1,000			669
2024-07-03	V	HSTR	0.28	0.28	0.265	0.265	-0.015	137,307	44	0.265	0.275	19,257	6,500	77,575	28,500			4,500			775
2024-07-02	V	HSTR	0.275	0.285	0.27	0.28	0.005	577,827	141	0.275	0.28	378,191	20,500	59,501	33,500		29,500	51,000			3,633
2024-06-28	V	HSTR	0.26	0.275	0.255	0.275	0.02	297,306	183	0.27	0.28	158,381	21,500	26,700	46,500	11,000		30,000			500
2024-06-27	V	HSTR	0.255	0.26	0.25	0.26	0.01	137,019	20	0.25	0.26	54,000	30,000	23,000				6,000
2024-06-26	V	HSTR	0.25	0.255	0.25	0.255	0.005	203,836	27	0.25	0.255	97,636	38,000	26,000	37,500			4,500			200
2024-06-25	V	HSTR	0.255	0.26	0.25	0.25	-0.005	144,300	33	0.25	0.255	37,000	14,000	30,000	42,500		5,500	15,000
2024-06-24	V	HSTR	0.26	0.26	0.25	0.255		70,067	20	0.255	0.26	15,100	4,000	35,467				15,500
2024-06-21	V	HSTR	0.255	0.26	0.255	0.255	-0.005	184,800	36	0.255	0.26	103,000	6,500	5,000	24,000			46,000
2024-06-20	V	HSTR	0.25	0.26	0.25	0.26		231,586	52	0.255	0.26	36,130	10,500	78,500	73,500			32,500			231
2024-06-19	V	HSTR	0.26	0.26	0.25	0.25	-0.01	126,651	19	0.25	0.26	73,150	6,000	27,500	10,000			10,000			1
2024-06-18	V	HSTR	0.265	0.265	0.255	0.255	-0.005	38,248	17	0.255	0.265	13,600	6,000		6,000			5,000			7,241
2024-06-17	V	HSTR	0.255	0.26	0.25	0.26		153,249	47	0.255	0.27	49,434	8,000	57,100	6,000		4,000	18,000			10,380
2024-06-14	V	HSTR	0.265	0.27	0.25	0.26		95,300	28	0.25	0.26	34,000	10,000	5,300	7,500			37,500
2024-06-13	V	HSTR	0.26	0.265	0.25	0.26	-0.005	313,708	59	0.26	0.265	229,910	9,500	47,200	4,000	41		22,500			487
2024-06-12	V	HSTR	0.26	0.27	0.255	0.265		254,553	79	0.265	0.27	135,466	55,500	500	24,000			37,500			353
2024-06-11	V	HSTR	0.265	0.265	0.25	0.265		100,343	50	0.26	0.265	32,408	4,500		25,500		6,000	31,000			495
2024-06-10	V	HSTR	0.275	0.28	0.265	0.265	-0.01	71,415	24	0.26	0.265	16,000		15,000	15,500	480		24,000
2024-06-07	V	HSTR	0.28	0.28	0.27	0.27		82,370	24	0.27	0.28	37,500	5,000	29,000			1,500	8,935			435
2024-06-06	V	HSTR	0.27	0.28	0.27	0.28	0.015	136,194	27	0.27	0.28	81,500	30,500	4,000				20,000			194
2024-06-05	V	HSTR	0.26	0.27	0.255	0.265	0.01	106,988	43	0.26	0.27	37,501	16,000	3,000	22,500	96	3,000	23,500			991
2024-06-04	V	HSTR	0.265	0.27	0.25	0.255	-0.01	186,096	69	0.25	0.26	113,467	40,500	10,000	8,000		3,500	9,500			1,094
2024-06-03	V	HSTR	0.30	0.30	0.265	0.27	-0.005	474,810	116	0.265	0.27	337,220	35,000	32,000	18,000		1,000	25,000			26,020
2024-05-31	V	HSTR	0.28	0.29	0.265	0.275	-0.01	378,765	114	0.275	0.285	177,365	52,500	23,500	23,000		2,000	50,000
2024-05-30	V	HSTR	0.29	0.295	0.275	0.285	0.005	255,080	125	0.28	0.29	150,347	20,000	12,000	28,000		6,000	38,500			233
2024-05-29	V	HSTR	0.295	0.295	0.28	0.28	-0.015	131,000	71	0.275	0.28	23,855	20,000		20,000		2,500	54,500			9,701
2024-05-28	V	HSTR	0.28	0.295	0.27	0.295	0.015	427,629	102	0.29	0.30	191,261	27,500	39,900	49,000		500	117,500			1,968
2024-05-27	V	HSTR	0.29	0.29	0.275	0.29	0.005	169,760	48	0.275	0.29	92,189	22,000	4,200	27,000			24,000			266
2024-05-24	V	HSTR	0.30	0.30	0.275	0.285	-0.01	359,404	102	0.28	0.29	227,877	43,000	10,500	11,000			65,500			1,018
2024-05-23	V	HSTR	0.30	0.30	0.29	0.29	-0.01	202,103	70	0.295	0.30	96,072	24,500	2,500	18,500		1,500	45,000			11,031
2024-05-22	V	HSTR	0.31	0.31	0.275	0.30	-0.005	618,504	131	0.295	0.31	251,641	69,000	160,846	50,000		500	82,000			1,317
2024-05-21	V	HSTR	0.285	0.31	0.28	0.305	0.02	756,883	167	0.30	0.32	530,571	63,500	32,500	49,500	787	33,000	46,000			25
2024-05-17	V	HSTR	0.27	0.285	0.27	0.285	0.02	463,758	89	0.27	0.285	259,533	30,000	15,200	70,500	125	1,500	86,500			400
2024-05-16	V	HSTR	0.26	0.27	0.26	0.265	0.01	386,358	100	0.265	0.27	115,000	56,000	23,426	22,000		16,500	66,500			26,071
2024-05-15	V	HSTR	0.275	0.28	0.255	0.26	-0.02	352,477	190	0.255	0.27	97,423	23,500	133,000	49,000		500	47,500			864
2024-05-14	V	HSTR	0.26	0.28	0.245	0.28	0.02	794,903	180	0.25	0.28	396,863	33,500	79,000	54,500	538	12,000	80,000			3,102
2024-05-13	V	HSTR	0.275	0.275	0.25	0.26	-0.02	374,463	170	0.26	0.27	74,842	41,000	51,157	91,000	400	6,000	37,500			22,063
2024-05-10	V	HSTR	0.29	0.29	0.28	0.28	-0.01	131,320	60	0.275	0.28	74,055	4,000	5,000	1,500			45,500						1,215
2024-05-09	V	HSTR	0.275	0.29	0.265	0.29	0.025	1,110,942	128	0.28	0.30	575,663	233,000	38,000	43,500	550	143,000	42,000			31,429
2024-05-08	V	HSTR	0.295	0.295	0.26	0.265	-0.02	1,654,951	140	0.265	0.27	1,424,163	13,500	79,500	73,000		2,500	60,500			473
2024-05-07	V	HSTR	0.32	0.32	0.285	0.29	-0.02	1,380,553	215	0.285	0.29	757,903	153,000	152,500	54,000		42,000	149,500			43,550
2024-05-06	V	HSTR	0.31	0.325	0.305	0.315	-0.005	635,919	157	0.31	0.32	204,333	36,000	55,500	31,500	4	500	107,500			38,884
2024-05-03	V	HSTR	0.305	0.33	0.29	0.32	0.01	608,407	157	0.31	0.32	265,566	55,000	113,000	59,500		31,000	84,000			141
2024-05-02	V	HSTR	0.28	0.31	0.275	0.31	0.025	408,336	139	0.295	0.315	189,540	21,000	87,500	39,000	296	32,000	38,500
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