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