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
21:40:05 EDT Sat 05 Jul 2025
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
Vol
#Tr
Bid
Ask
2025-07-04
Z
HAL
21.76
21.78
21.46
21.52
-0.20
0
0
21.50
21.82
2025-07-03
Z
HAL
21.76
21.78
21.46
21.52
-0.20
7,314,256
22,994
21.50
21.82
2025-07-02
Z
HAL
21.59
21.75
21.06
21.71
0.50
14,623,074
42,828
21.68
22.04
2025-07-01
Z
HAL
20.30
21.62
20.09
21.21
0.83
15,684,109
48,168
21.10
21.71
2025-06-30
Z
HAL
20.565
20.74
20.33
20.38
-0.19
13,516,723
36,554
20.17
20.43
2025-06-27
Z
HAL
20.74
20.82
20.375
20.57
-0.085
12,371,695
31,297
20.50
20.86
2025-06-26
Z
HAL
20.41
20.85
20.29
20.64
0.365
9,829,285
34,235
20.33
20.70
2025-06-25
Z
HAL
20.68
20.7599
20.16
20.26
-0.51
14,340,850
40,745
20.28
40.00
2025-06-24
Z
HAL
20.50
21.08
20.30
20.78
0.01
19,639,204
56,603
20.77
21.29
2025-06-23
Z
HAL
22.37
22.445
20.70
20.77
-1.495
22,910,367
70,682
20.40
21.51
2025-06-20
Z
HAL
22.37
22.5317
22.03
22.28
0.005
22,542,868
42,945
22.11
22.55
2025-06-19
Z
HAL
22.96
23.21
22.19
22.28
-0.745
0
0
22.30
22.50
2025-06-18
Z
HAL
22.96
23.21
22.19
22.28
-0.745
15,907,340
46,983
22.30
22.50
2025-06-17
Z
HAL
23.275
23.50
22.96
23.01
0.095
20,206,707
56,270
22.63
23.53
2025-06-16
Z
HAL
23.20
23.38
22.44
22.91
-0.275
23,021,155
70,489
23.11
24.42
2025-06-13
Z
HAL
22.52
23.265
22.4101
23.19
1.205
22,828,853
68,356
23.25
23.89
2025-06-12
Z
HAL
22.015
22.04
21.675
21.98
-0.205
9,111,465
36,043
21.75
22.63
2025-06-11
Z
HAL
21.89
22.2799
21.61
22.19
0.4432
11,914,513
38,387
21.75
22.91
2025-06-10
Z
HAL
21.20
22.05
21.20
21.75
0.7418
17,767,062
50,853
21.25
21.80
2025-06-09
Z
HAL
20.68
21.16
20.52
21.00
0.515
15,051,716
39,078
20.85
21.92
2025-06-06
Z
HAL
20.24
20.675
20.24
20.52
0.525
9,136,964
30,050
20.25
20.78
2025-06-05
Z
HAL
20.19
20.24
19.90
19.95
-0.025
11,487,143
29,409
19.83
20.26
2025-06-04
Z
HAL
20.25
20.595
19.84
20.01
-0.265
13,249,962
43,213
19.67
20.35
2025-06-03
Z
HAL
19.99
20.67
19.64
20.43
0.4201
16,973,836
41,298
20.28
20.95
2025-06-02
Z
HAL
20.11
20.14
19.525
20.01
0.4149
16,272,741
42,556
20.01
20.70
2025-05-30
Z
HAL
19.87
19.92
19.44
19.59
-0.485
34,033,222
46,715
19.56
19.90
2025-05-29
Z
HAL
20.05
20.12
19.74
20.08
0.23
14,723,688
36,551
19.69
20.49
2025-05-28
Z
HAL
20.22
20.3399
19.82
19.86
-0.0865
20,229,454
38,348
19.72
20.13
2025-05-27
Z
HAL
20.07
20.10
19.71
19.97
0.06
18,411,690
39,840
20.06
20.73
2025-05-26
Z
HAL
19.47
19.96
19.42
19.91
-0.04
0
0
19.72
20.44
2025-05-23
Z
HAL
19.47
19.96
19.42
19.91
-0.04
8,119,867
28,549
19.72
20.44
2025-05-22
Z
HAL
19.75
20.065
19.38
19.96
0.055
10,708,488
33,189
19.80
20.73
2025-05-21
Z
HAL
20.34
20.46
19.865
19.90
-0.58
14,240,026
38,984
19.88
20.24
2025-05-20
Z
HAL
20.90
20.97
20.435
20.48
-0.39
9,838,501
26,738
20.48
20.96
2025-05-19
Z
HAL
21.09
21.09
20.7235
20.87
-0.39
10,086,831
27,199
20.78
21.30
2025-05-16
Z
HAL
21.155
21.28
20.84
21.25
0.21
13,160,422
29,877
20.96
21.49
2025-05-15
Z
HAL
20.68
21.07
20.40
21.04
-0.175
14,689,308
38,875
21.00
21.96
2025-05-14
Z
HAL
21.15
21.475
21.08
21.23
-0.08
8,352,827
31,910
21.09
21.22
2025-05-13
Z
HAL
21.30
21.52
21.24
21.31
0.05
10,568,978
31,916
21.32
22.11
2025-05-12
Z
HAL
21.71
22.195
21.04
21.25
0.8885
15,481,324
47,912
20.91
22.20
2025-05-09
Z
HAL
20.57
20.69
20.19
20.36
0.11
11,808,269
37,499
20.17
20.60
2025-05-08
Z
HAL
19.65
20.46
19.58
20.24
0.875
20,540,130
48,035
20.24
21.09
2025-05-07
Z
HAL
19.55
19.63
19.22
19.36
-0.10
19,333,239
47,941
19.23
19.69
2025-05-06
Z
HAL
20.00
20.115
19.36
19.44
-0.42
16,540,311
45,813
19.46
20.00
2025-05-05
Z
HAL
20.18
20.43
19.84
19.86
-0.75
16,602,504
45,792
19.86
20.25
2025-05-02
Z
HAL
20.25
20.65
19.865
20.60
0.66
11,328,850
38,739
20.00
21.55
2025-05-01
Z
HAL
19.84
20.35
19.69
19.93
0.11
20,489,063
54,884
19.80
20.41
2025-04-30
Z
HAL
20.09
20.16
19.59
19.82
-0.70
15,071,970
42,732
19.80
20.23
2025-04-29
Z
HAL
20.50
20.645
20.185
20.51
-0.16
11,024,487
40,555
20.21
20.83
2025-04-28
Z
HAL
20.78
21.04
20.475
20.65
-0.2028
9,449,771
34,780
20.62
20.95
2025-04-25
Z
HAL
20.82
21.095
20.565
20.85
-0.36
11,006,859
46,609
20.85
21.27
2025-04-24
Z
HAL
20.82
21.335
20.64
21.21
0.59
14,236,876
45,244
21.01
21.83
2025-04-23
Z
HAL
21.03
21.58
20.26
20.61
-0.095
22,493,015
59,883
20.25
20.79
2025-04-22
Z
HAL
20.115
21.00
19.75
20.70
-1.22
29,368,401
94,931
20.98
21.08
2025-04-21
Z
HAL
22.05
22.11
21.635
21.92
-0.61
14,164,329
42,833
21.77
23.78
2025-04-18
Z
HAL
21.88
22.68
21.77
22.53
1.105
0
0
22.17
23.24
2025-04-17
Z
HAL
21.88
22.68
21.77
22.53
1.105
18,170,056
53,261
22.17
23.24
2025-04-16
Z
HAL
21.38
21.885
21.19
21.43
0.175
10,744,684
37,551
21.00
21.66
2025-04-15
Z
HAL
21.22
21.6699
21.16
21.25
8,528,449
37,245
20.90
21.88
2025-04-14
Z
HAL
21.59
21.59
20.97
21.25
0.18
10,059,515
39,359
20.87
21.42
2025-04-11
Z
HAL
20.39
21.20
20.06
21.07
0.78
13,608,159
54,308
21.00
21.19
2025-04-10
Z
HAL
21.18
21.21
19.795
20.27
-1.80
16,097,914
67,519
20.27
20.58
2025-04-09
Z
HAL
18.86
22.55
18.75
22.07
2.77
20,573,621
81,945
22.05
23.51
2025-04-08
Z
HAL
20.67
20.95
18.89
19.26
-0.73
19,438,127
73,052
19.00
19.99
2025-04-07
Z
HAL
19.28
20.83
18.72
19.99
19,063,477
75,057
20.00
21.16