[color=red][/color][/
Close Prices Last 3 Months Price/volumes not adjusted for restructures
Date Ex Sym Open High Low Close Chg Total Vol #Tr Bid Ask T-TSX 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
2023-05-05 T HNU 12.72 13.24 12.56 12.62 0.27 5,881,039 16,940 12.61 12.63 3,152,148 462,050 288,745 334,300 46,336 830,800 392,664 155,508 57,400 21,100
2023-05-04 T HNU 13.20 13.20 12.33 12.34 -0.87 6,668,065 22,227 12.33 12.35 3,603,230 676,198 331,914 276,900 33,077 798,900 482,606 181,852 57,900 23,950
2023-05-03 T HNU 13.09 13.54 12.55 13.21 -0.77 6,317,438 20,786 13.20 13.24 3,304,474 484,840 326,045 258,700 43,907 1,060,618 437,486 148,803 52,000 17,700
2023-05-02 T HNU 14.47 14.47 13.57 14.00 -1.26 7,541,405 23,221 13.97 14.00 3,928,600 587,461 379,024 230,500 91,893 1,255,040 456,377 235,230 50,500 19,500
2023-05-01 T HNU 16.06 16.07 14.95 15.26 -1.15 5,525,642 18,202 15.25 15.27 3,062,590 496,870 235,555 220,800 41,937 717,936 364,400 134,834 33,200 8,200
2023-04-28 T HNU 16.14 16.81 15.78 16.42 0.54 6,185,074 16,465 16.41 16.44 3,451,638 323,815 429,316 291,100 71,527 906,002 291,613 154,483 64,200 8,500
2023-04-27 T HNU 15.66 16.11 14.96 15.88 0.58 5,789,531 15,294 15.83 15.89 3,155,636 369,507 371,567 241,100 64,850 904,690 257,641 172,139 81,100 12,600
2023-04-26 T HNU 15.31 15.41 14.77 15.30 -1.14 5,822,663 18,580 15.28 15.30 3,294,753 445,506 400,955 274,600 68,718 596,290 295,149 118,516 104,500 15,700
2023-04-25 T HNU 16.87 17.205 16.36 16.44 -0.93 4,157,977 13,980 16.43 16.47 2,424,704 317,568 324,957 139,300 24,961 487,560 237,303 79,190 27,200 5,050
2023-04-24 T HNU 16.41 17.70 16.34 17.37 0.865 5,765,891 16,454 17.35 17.42 3,548,864 428,706 394,082 219,600 21,474 566,585 269,845 103,947 34,000 6,300
2023-04-21 T HNU 16.65 16.99 16.27 16.505 -0.055 3,587,001 12,060 16.50 16.51 2,005,163 312,190 264,901 122,900 22,610 456,590 206,750 66,063 21,500 12,300
2023-04-20 T HNU 16.33 17.02 15.40 16.56 0.10 5,294,223 17,065 16.54 16.56 2,867,786 484,050 499,120 180,600 58,310 647,050 292,890 84,425 61,100 15,800
2023-04-19 T HNU 16.61 16.99 16.08 16.46 -1.82 5,449,284 16,270 16.45 16.47 3,206,829 458,375 386,458 239,000 65,035 459,500 303,001 123,518 57,600 18,100
2023-04-18 T HNU 17.54 18.39 16.95 18.26 1.06 4,105,420 12,949 18.26 18.30 2,309,646 413,100 336,737 188,600 39,359 411,045 210,603 92,910 33,200 8,200
2023-04-17 T HNU 17.14 17.36 16.77 17.19 1.87 4,315,700 15,368 17.19 17.23 2,182,663 462,790 427,220 160,500 83,035 551,592 208,984 101,730 24,700 10,100
2023-04-14 T HNU 13.81 15.49 13.62 15.32 1.17 6,658,749 19,913 15.31 15.33 3,591,621 582,400 458,498 289,600 58,605 813,060 390,595 200,958 126,400 27,500
2023-04-13 T HNU 14.61 14.61 13.83 14.15 -0.87 6,564,971 22,960 14.12 14.16 3,776,043 566,815 332,029 231,300 76,770 825,250 340,700 124,041 114,700 17,240
2023-04-12 T HNU 15.80 16.13 14.71 15.00 -1.58 6,385,017 22,681 15.00 15.02 3,475,955 666,500 325,604 284,700 51,357 686,200 461,350 113,052 128,300 11,800
2023-04-11 T HNU 16.14 16.65 15.37 16.56 0.63 5,083,922 17,098 16.54 16.59 2,521,118 730,288 260,744 202,100 40,192 677,550 385,365 87,701 58,500 5,900
2023-04-10 T HNU 15.67 16.77 15.58 15.93 1.82 6,810,487 23,413 15.92 15.94 3,371,937 706,792 585,661 257,400 77,791 844,115 511,898 174,638 100,000 14,100
2023-04-06 T HNU 15.72 15.90 13.75 14.11 -1.90 9,771,767 33,628 14.11 14.12 5,541,142 870,857 547,365 362,200 59,641 1,077,695 765,152 122,826 126,700 25,000
2023-04-05 T HNU 16.56 16.65 15.52 16.01 0.77 5,885,740 17,899 15.98 16.02 2,771,821 540,919 462,088 335,700 68,884 823,080 443,811 162,196 157,400 28,000
2023-04-04 T HNU 15.43 15.71 15.04 15.24 -0.36 6,365,519 21,150 15.22 15.24 3,226,674 575,440 369,533 347,700 76,705 728,930 596,690 142,227 104,400 16,300
2023-04-03 T HNU 15.71 16.06 15.03 15.60 -1.20 6,911,236 25,013 15.60 15.62 3,883,391 643,450 477,312 217,900 55,238 745,277 482,841 145,919 64,900 10,100
2023-03-31 T HNU 16.53 17.48 16.40 16.80 1.23 5,254,277 18,835 16.80 16.85 2,973,073 484,774 353,144 200,200 25,079 602,230 349,071 117,712 9,000 13,900
2023-03-30 T HNU 15.92 16.41 15.15 15.56 -1.12 4,976,158 18,648 15.56 15.57 2,796,696 579,642 298,617 193,800 26,799 495,414 308,331 117,727 17,300 9,900
2023-03-29 T HNU 15.99 17.33 15.59 16.68 0.36 5,195,467 19,621 16.68 16.69 2,684,813 692,535 361,318 218,600 24,465 616,375 315,890 146,241 15,600 12,000
2023-03-28 T HNU 16.89 17.71 16.10 16.32 -1.16 4,161,840 16,639 16.30 16.34 2,220,586 516,098 229,533 227,100 21,177 374,720 260,271 110,995 79,300 17,800
2023-03-27 T HNU 17.97 18.13 16.72 17.48 -1.44 4,425,665 19,191 17.46 17.48 2,193,999 474,527 241,671 184,400 22,492 687,764 320,500 119,694 78,800 20,400
2023-03-24 T HNU 19.07 19.94 18.72 18.92 0.81 4,195,381 16,989 18.90 19.02 2,123,702 474,193 222,704 153,700 20,657 668,220 317,061 98,730 34,500 14,600
2023-03-23 T HNU 18.99 19.98 18.075 18.11 -1.05 4,627,399 18,165 18.10 18.18 2,176,006 543,510 305,712 284,200 28,317 651,900 291,608 161,704 77,000 28,830
2023-03-22 T HNU 20.63 21.15 18.47 19.16 -2.09 3,957,009 15,890 19.16 19.19 1,839,958 554,024 245,290 152,400 24,196 532,050 377,285 180,880 800
2023-03-21 T HNU 18.29 22.05 18.22 21.25 1.54 5,036,538 19,675 21.20 21.25 2,183,077 661,471 339,823 310,000 46,388 799,557 271,434 237,653 88,800 26,710
2023-03-20 T HNU 21.01 21.13 19.23 19.73 -1.88 3,614,491 16,575 19.70 19.77 1,680,487 451,237 182,116 184,800 20,460 592,524 239,100 120,899 55,100 27,860
2023-03-17 T HNU 22.70 22.95 21.18 21.58 -3.24 3,600,071 13,720 21.55 21.63 1,954,860 375,806 136,897 128,700 16,167 367,369 412,152 157,599 700
2023-03-16 T HNU 23.68 25.08 23.39 24.82 1.32 1,991,174 8,731 24.80 24.89 1,008,420 236,453 168,298 62,600 9,036 196,550 165,101 109,115 1,400
2023-03-15 T HNU 23.93 24.46 22.38 23.46 -2.87 3,217,311 13,086 23.47 23.51 1,614,096 411,094 270,531 112,700 16,351 286,016 268,883 198,883
2023-03-14 T HNU 26.67 26.99 25.30 26.33 -0.58 2,462,159 9,198 26.29 26.33 1,355,439 292,051 145,744 85,600 14,788 195,415 207,325 133,970
2023-03-13 T HNU 24.86 27.20 24.65 26.90 3.25 2,609,646 11,453 26.87 27.00 1,168,076 239,012 268,159 101,000 16,727 327,100 264,687 160,750 700
2023-03-10 T HNU 25.18 25.76 23.55 23.65 -1.53 2,332,697 10,492 23.66 23.70 1,105,380 276,817 4,860 79,000 12,852 319,929 366,465 127,958
2023-03-09 T HNU 27.64 28.10 24.62 25.18 -2.32 3,569,956 16,452 25.14 25.18 1,738,102 447,167 52,260 115,500 22,831 460,601 415,756 192,332 700
2023-03-08 T HNU 28.44 28.49 26.09 27.50 -1.43 3,386,773 15,722 27.48 27.53 1,713,483 525,075 31,243 104,600 24,892 360,956 344,744 208,268
2023-03-07 T HNU 28.40 29.60 27.47 28.84 0.81 2,875,869 11,567 28.82 29.00 1,379,719 289,212 13,895 71,900 19,943 436,007 470,479 147,670
2023-03-06 T HNU 28.86 29.09 26.03 27.96 -9.84 4,570,045 26,189 27.89 28.05 2,069,171 854,887 57,518 143,500 42,541 511,122 556,952 256,231
2023-03-03 T HNU 33.89 38.52 33.24 37.77 5.00 2,774,822 17,222 37.75 37.85 1,423,091 447,912 67,869 85,500 26,447 299,000 195,774 145,843 700 600
2023-03-02 T HNU 34.19 34.25 31.10 32.77 -0.93 2,288,168 11,605 32.70 32.80 1,186,154 275,719 104,047 93,200 21,428 238,671 193,839 118,848
2023-03-01 T HNU 30.81 34.14 30.53 33.70 1.23 2,585,478 12,778 33.71 33.72 1,311,228 180,599 22,701 147,000 17,710 380,382 315,738 155,816
2023-02-28 T HNU 30.78 32.60 27.91 32.47 1.07 2,800,671 14,047 32.40 32.49 1,375,386 248,111 12,894 125,400 44,884 435,494 294,727 220,193
2023-02-27 T HNU 30.92 31.81 29.10 31.34 3.10 2,792,397 15,527 31.34 31.39 1,224,164 501,805 55,637 107,100 39,953 435,078 253,975 120,119 600 1,276
2023-02-24 T HNU 27.09 28.35 25.84 28.24 2.66 2,523,424 11,972 28.22 28.30 1,090,557 430,235 38,271 117,000 16,521 365,010 228,997 192,928 1,200
2023-02-23 T HNU 24.59 26.43 23.14 25.58 2.94 2,403,919 10,928 25.58 25.60 925,200 319,649 49,434 142,900 18,790 403,286 394,745 93,382 400
2023-02-22 T HNU 21.95 24.93 21.68 22.61 2.13 2,202,725 10,192 22.61 22.72 998,618 271,423 49,133 93,000 14,686 362,113 259,176 109,941 620
2023-02-21 T HNU 21.73 22.02 20.12 20.48 -3.52 2,051,423 9,628 20.48 20.58 1,033,342 283,813 43,307 127,000 9,364 224,767 185,679 94,598 400
Consolidation 15 old shares to 1 new
2023-02-17 T HNU 1.68 1.68 1.53 1.60 -0.21 38,907,384 19,016 1.59 1.60 16,203,027 2,543,732 4,475,581 3,697,100 517,489 3,215,490 707,300 4,278,871 205,700 427,900
2023-02-16 T HNU 1.93 1.95 1.75 1.81 -0.07 24,320,819 13,197 1.80 1.81 10,832,047 1,749,854 2,531,047 2,313,900 252,157 2,842,760 620,300 1,830,806 140,700 252,427
2023-02-15 T HNU 1.97 2.045 1.87 1.89 -0.19 24,811,819 13,203 1.88 1.90 11,456,809 1,720,293 2,513,901 2,140,300 151,650 2,646,388 564,300 2,148,159 158,300 183,100
2023-02-14 T HNU 1.95 2.11 1.94 2.08 0.22 20,465,498 11,386 2.08 2.09 9,988,213 1,894,999 1,603,620 2,004,300 195,040 2,007,768 426,664 1,341,125 126,200 169,700
2023-02-13 T HNU 1.89 1.99 1.78 1.86 -0.20 30,161,722 14,794 1.86 1.87 14,270,617 2,417,456 2,305,662 2,056,700 78,105 3,156,606 758,800 3,086,989 106,000 113,700
2023-02-10 T HNU 1.86 2.07 1.835 2.06 0.22 20,703,999 10,142 2.06 2.07 9,599,767 1,618,172 1,832,084 2,270,300 370,085 1,733,200 696,753 1,537,447 111,000 116,150
2023-02-09 T HNU 1.83 1.95 1.77 1.845 0.03 26,208,256 12,062 1.84 1.85 11,756,193 1,829,274 2,717,814 2,681,900 310,333 2,828,401 702,677 1,829,643 242,100 212,000
2023-02-08 T HNU 2.02 2.05 1.74 1.815 -0.28 26,726,360 14,894 1.81 1.83 12,251,100 2,431,838 1,513,549 1,590,000 194,640 2,373,513 635,650 3,449,741 67,000 66,600
2023-02-07 T HNU 1.95 2.13 1.935 2.095 0.16 24,210,347 13,534 2.09 2.10 11,676,362 2,633,130 1,593,626 1,886,900 157,758 2,514,700 803,300 1,452,291 49,900 135,400
2023-02-06 T HNU 1.84 1.95 1.76 1.94 0.14 21,377,541 10,760 1.93 1.94 10,001,785 1,540,870 1,828,058 2,330,500 61,104 2,068,123 402,120 1,674,959 123,100 194,714]
AI
