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	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
2024-04-25	T	FTS	53.40	53.78	52.91	53.72	0.07	1,958,645	10,080	53.63	53.75	1,179,506	99,362	70,842	35,560	17,264	392,658	44,960			91,990			400
2024-04-24	T	FTS	53.19	53.79	53.07	53.65	0.28	2,436,145	9,486	53.60	53.68	1,483,341	88,204	38,019	36,641	17,878	625,243	27,051		13,600	81,799		200	600
2024-04-23	T	FTS	53.48	53.60	53.31	53.37	-0.08	3,294,644	10,366	53.30	53.45	2,678,493	112,450	68,360	47,943	31,516	221,038	46,360			45,310			450
2024-04-22	T	FTS	52.77	53.46	52.77	53.45	0.56	3,475,461	10,702	53.33	53.48	2,481,828	90,990	79,930	36,644	28,298	623,710	48,012			67,561			300
2024-04-19	T	FTS	52.33	52.96	52.31	52.89	0.51	3,041,944	10,046	52.83	52.95	1,794,070	426,341	74,153	32,404	18,018	516,653	35,985			97,570		100	300
2024-04-18	T	FTS	51.84	52.47	51.59	52.38	0.55	2,853,812	10,513	52.10	52.47	1,822,287	192,737	57,848	35,185	19,025	557,513	66,678			49,123			88
2024-04-17	T	FTS	51.40	52.00	51.16	51.83	0.51	3,593,036	11,985	51.71	51.90	2,807,711	152,906	71,341	33,661	14,028	357,496	57,377			45,879		100	405
2024-04-16	T	FTS	51.73	51.78	51.02	51.32	-0.41	2,699,090	13,318	51.28	51.45	1,690,529	129,515	92,123	44,964	16,730	579,083	38,142			61,407			1,239
2024-04-15	T	FTS	52.00	52.13	51.39	51.73	-0.11	1,697,670	11,393	51.60	51.83	823,894	108,699	84,603	36,604	20,693	469,198	51,527			68,730		100	520
2024-04-12	T	FTS	52.05	52.40	51.66	51.84	-0.08	1,599,851	9,524	51.78	51.86	997,719	146,194	46,846	51,633	21,150	209,469	46,171			45,122		700	700
2024-04-11	T	FTS	52.35	52.51	51.54	51.92	-0.33	1,849,811	12,829	51.89	52.00	1,006,478	149,030	78,891	43,547	29,598	349,874	61,926			88,345			413
2024-04-10	T	FTS	52.93	52.94	51.94	52.25	-1.01	2,358,930	15,073	52.24	52.30	1,303,861	197,979	65,581	46,245	30,402	350,338	55,698		15,000	230,772			404
2024-04-09	T	FTS	53.35	53.43	53.02	53.26	0.07	1,948,749	8,360	53.25	53.37	1,413,290	73,610	57,603	44,073	14,460	245,302	47,716			34,753		200	300
2024-04-08	T	FTS	52.75	53.22	52.72	53.19	0.45	1,359,556	7,130	52.98	53.22	891,023	74,805	45,705	36,120	13,815	199,790	46,392			33,374			1,200
2024-04-05	T	FTS	52.84	52.98	52.48	52.74	-0.20	1,504,965	9,544	52.65	52.83	908,851	89,407	46,002	35,042	18,588	252,710	49,240			61,693		400	900
2024-04-04	T	FTS	53.35	53.48	52.62	52.94	-0.26	1,592,001	11,126	52.84	52.98	847,547	153,043	59,300	53,777	21,413	328,751	55,522			40,887		2,800	800
2024-04-03	T	FTS	53.48	53.57	53.08	53.20	-0.27	1,591,643	10,524	53.18	53.35	857,585	255,686	42,423	59,343	24,030	254,633	41,486			43,341		100
2024-04-02	T	FTS	53.20	53.60	53.18	53.47	0.08	1,437,142	10,569	53.46	53.50	776,727	107,976	61,032	66,380	22,929	276,119	54,411			43,059			190
2024-04-01	T	FTS	53.39	53.43	53.03	53.39	-0.13	1,289,305	9,687	53.24	53.48	698,427	143,732	72,034	28,816	15,950	212,511	27,912			54,936			1,000
2024-03-28	T	FTS	53.50	53.67	53.23	53.52	0.12	1,876,681	11,895	53.52	53.55	890,947	168,793	82,830	57,721	35,451	450,744	60,429			58,039		1,100	1,000
2024-03-27	T	FTS	53.00	53.44	52.96	53.40	0.50	1,266,702	8,385	53.30	53.45	697,564	99,773	52,079	32,950	22,132	222,439	53,221			54,925			700
2024-03-26	T	FTS	53.29	53.30	52.79	52.90	-0.53	3,808,428	13,079	52.90	52.98	2,780,064	166,313	99,825	39,485	26,105	438,383	53,815		5,900	148,484		600	386
2024-03-25	T	FTS	53.79	53.97	53.395	53.43	-0.36	2,859,318	10,998	53.42	53.50	1,102,211	107,411	155,011	47,341	35,271	1,099,288	47,686			149,597		100	110
2024-03-22	T	FTS	53.83	54.09	53.72	53.79	0.18	1,726,000	11,555	53.77	53.85	1,000,823	98,181	72,129	41,916	24,172	235,371	34,530			187,092		800	100
2024-03-21	T	FTS	53.58	53.93	53.50	53.61	0.09	1,862,918	8,992	53.60	53.78	1,072,870	119,520	65,790	44,597	19,194	407,572	38,916			55,022			1,200
2024-03-20	T	FTS	53.48	53.785	53.30	53.52	0.14	1,611,967	8,752	53.40	53.55	1,076,615	80,825	65,438	47,649	30,116	184,264	38,767			56,734		500	300
2024-03-19	T	FTS	53.69	54.02	53.38	53.38	-0.19	1,369,519	8,777	53.37	53.58	818,170	115,795	52,602	24,346	19,016	240,743	38,966			40,721			700
2024-03-18	T	FTS	53.71	53.89	53.37	53.57	-0.23	1,433,418	9,722	53.51	53.68	795,886	97,967	56,659	37,270	16,457	278,127	52,316			57,283			100
2024-03-15	T	FTS	53.26	53.99	53.06	53.80	0.50	5,925,204	15,224	53.63	53.85	4,738,785	120,302	143,724	58,813	27,095	606,221	72,089			79,855		700	4
2024-03-14	T	FTS	53.50	53.50	52.90	53.30	-0.23	2,169,831	13,092	53.06	53.35	1,434,070	164,522	86,901	38,231	20,649	266,333	38,679			61,321			205
2024-03-13	T	FTS	53.70	53.82	53.25	53.53	-0.08	1,738,554	11,261	53.50	53.59	1,018,045	154,525	63,507	73,797	20,213	268,322	55,405			52,480		900
2024-03-12	T	FTS	53.93	54.00	53.40	53.61	-0.39	2,156,732	11,751	53.55	53.70	1,190,314	138,329	83,711	72,459	21,990	438,044	74,527			82,992		800	100
2024-03-11	T	FTS	53.92	54.27	53.75	54.00	-0.06	1,692,160	7,477	53.89	54.10	1,186,736	126,853	46,897	33,184	14,945	166,806	29,645			53,659			2,071
2024-03-08	T	FTS	54.27	54.39	53.96	54.06	-0.12	3,469,381	10,526	54.00	54.18	2,891,329	109,863	78,462	42,536	21,846	207,937	29,488			47,504		100
2024-03-07	T	FTS	53.50	54.23	53.38	54.18	0.88	3,521,648	16,724	54.00	54.23	2,124,202	318,426	135,676	55,706	27,472	458,561	76,762			179,902			1,200
2024-03-06	T	FTS	53.26	53.66	53.09	53.30	0.25	2,309,578	12,159	53.25	53.36	1,376,509	330,110	57,055	44,845	19,778	320,511	33,344			71,655		500	420
2024-03-05	T	FTS	53.00	53.47	52.79	53.05	0.10	2,566,988	13,137	52.92	53.08	1,610,942	235,452	62,425	56,992	22,352	345,397	44,446		29,400	111,332			1,150
2024-03-04	T	FTS	52.10	53.05	52.01	52.95	0.67	2,406,932	12,231	52.90	53.06	1,569,024	113,869	54,007	61,666	22,019	433,774	51,608			71,051		100	1,600
2024-03-01	T	FTS	52.26	52.44	52.00	52.28	-0.05	2,670,891	15,651	52.27	52.33	1,662,812	198,111	117,800	45,463	28,802	417,107	45,756			95,762		6,500	1,867
2024-02-29	T	FTS	52.43	52.71	52.26	52.33	-0.11	4,865,526	14,914	52.29	52.42	4,013,595	129,218	86,671	73,283	29,609	358,864	53,904			58,893			800
2024-02-28	T	FTS	52.41	52.65	52.29	52.44	0.05	1,385,196	10,563	52.39	52.46	655,845	131,219	89,052	63,919	23,929	236,246	55,693			90,241		200	600
2024-02-27	T	FTS	52.06	52.45	51.96	52.39	0.26	3,117,729	14,314	52.21	52.40	1,914,406	430,813	82,680	84,224	45,751	325,388	62,089			109,536		200	664
2024-02-26	T	FTS	53.12	53.18	52.02	52.13	-1.04	3,956,783	18,503	52.12	52.27	2,735,379	223,085	132,481	87,878	49,946	431,017	65,067			179,396		1,700	350
2024-02-23	T	FTS	53.76	53.96	52.96	53.17	-0.64	4,257,023	19,940	53.15	53.18	2,674,392	285,493	139,229	91,238	48,564	702,321	90,357			148,060			300
2024-02-22	T	FTS	53.84	53.86	53.16	53.81	0.02	3,254,595	13,794	53.68	53.84	2,010,099	181,591	85,460	45,413	19,277	731,179	72,752			82,450			1,400
2024-02-21	T	FTS	53.65	53.95	53.56	53.79	0.18	2,341,707	9,525	53.70	53.85	1,676,390	114,803	77,886	41,866	23,136	235,505	34,787			92,830			500
2024-02-20	T	FTS	52.92	53.89	52.90	53.61	0.66	3,445,275	12,541	53.42	53.61	2,591,772	173,608	105,266	62,020	26,364	270,875	64,307			114,555		100	1,000
2024-02-16	T	FTS	52.64	53.05	52.59	52.95	0.28	3,254,064	9,672	52.90	53.01	2,624,405	125,925	75,959	34,963	16,899	211,158	30,492			91,250			400
2024-02-15	T	FTS	52.23	52.84	52.14	52.67	0.05	3,968,696	15,478	52.51	52.70	2,451,325	248,953	142,455	56,423	27,712	513,484	91,022			304,637		1,400	500
2024-02-14	T	FTS	52.23	52.64	52.02	52.62	0.39	3,250,209	15,359	52.58	52.63	1,772,584	210,478	122,781	49,731	32,987	838,376	51,373			112,698		400	400
2024-02-13	T	FTS	52.98	53.12	51.95	52.23	-0.81	5,731,213	20,406	52.21	52.23	4,067,045	205,327	130,293	32,684	28,311	975,708	53,179			153,779			210
2024-02-12	T	FTS	52.70	53.17	52.64	53.04	0.48	3,098,441	11,597	53.00	53.12	2,300,933	141,292	87,780	50,492	34,037	262,467	81,002			104,556			800
2024-02-09	T	FTS	52.26	53.00	51.71	52.56	0.15	3,112,024	14,776	52.53	52.65	2,177,999	142,364	145,498	45,462	28,182	334,924	44,736			129,599		2,000	755
2024-02-08	T	FTS	52.77	52.89	52.24	52.41	-0.57	4,142,002	13,498	52.41	52.61	2,850,919	249,084	120,901	49,577	33,853	253,950	40,694			366,565		1,600	800
2024-02-07	T	FTS	53.65	53.98	52.74	52.98	-0.54	2,839,413	12,572	52.92	53.11	1,748,509	268,638	69,120	67,039	27,340	379,262	53,358			192,534		1,100	2,300
2024-02-06	T	FTS	53.29	53.60	53.11	53.52	0.11	1,951,077	9,495	53.40	53.60	1,302,504	120,402	55,316	29,332	25,014	253,825	26,813			71,089		900	100
2024-02-05	T	FTS	53.64	53.64	52.90	53.41	-0.46	2,531,102	10,590	53.31	53.50	1,681,248	130,989	90,224	49,459	27,862	301,363	48,364			138,246		400	140
2024-02-02	T	FTS	53.92	53.97	52.94	53.87	-0.30	2,583,492	13,961	53.80	53.87	1,522,235	372,220	104,708	41,683	29,074	313,337	55,132			96,371		1,200	600
2024-02-01	T	FTS	54.01	54.26	53.70	54.17	0.23	1,665,458	9,729	54.10	54.25	937,177	125,925	68,732	45,994	20,077	275,462	74,043			65,444		400	200
2024-01-31	T	FTS	54.24	54.59	53.77	53.94	-0.07	2,339,028	11,771	53.85	54.05	1,272,735	135,956	88,494	40,213	27,080	553,514	49,055			105,526		700
2024-01-30	T	FTS	53.85	54.11	53.50	54.01	0.15	1,749,534	8,577	53.94	54.09	881,556	95,426	68,700	43,069	25,750	521,435	37,967			55,694		300
2024-01-29	T	FTS	53.56	53.95	53.29	53.86	0.46	2,367,156	12,248	53.75	53.90	1,487,583	151,102	80,452	43,440	21,000	323,543	37,989			139,776		300	200