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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	FLCI	18.21	18.26	18.21	18.26		9,270	31	18.20	18.27	212	2,962		700	31	100	300			3,765		1,200
2026-02-05	T	FLCI	18.27	18.27	18.21	18.26	0.02	5,030	22	18.19	18.26	4,138		96	200						596
2026-02-04	T	FLCI	18.23	18.25	18.23	18.24	0.02	19,198	27	18.17	18.24	3,996	5,100	3,900	100	1,500	100	4,160			242		100
2026-02-03	T	FLCI	18.23	18.23	18.16	18.22	-0.01	21,551	88	18.17	18.23	10,215	5,440	1,129	600		300	900			2,707		200
2026-02-02	T	FLCI	18.23	18.23	18.18	18.23	0.02	6,400	15	18.18		4,096	66	1,900							151		100	87
2026-01-30	T	FLCI	18.15	18.22	18.15	18.21	-0.06	5,745	40	18.15	18.21	3,054	700	400	200	18	300	100			473		200	300
2026-01-29	T	FLCI	18.27	18.28	18.23	18.27		10,109	34	18.22	18.28	2,950	4,500	1,050	600			300			360		200
2026-01-28	T	FLCI	18.23	18.27	18.22	18.26	-0.01	4,756	28	18.22		800	300	1,690	1,200						465		200	14
2026-01-27	T	FLCI	18.27	18.27	18.22	18.27	-0.05	3,897	30	18.21	18.28	1,400	300	235	800		200	500			367
2026-01-26	T	FLCI	18.25	18.32	18.25	18.32	0.08	3,786	15	18.25	18.32	2,802	500		300						114
2026-01-23	T	FLCI	18.25	18.26	18.20	18.24	-0.03	9,986	32	18.21	18.28	5,600	800	800	400		100	1,350			866
2026-01-22	T	FLCI	18.25	18.27	18.22	18.27	0.02	400,342	19	18.23	18.29	4,000	395,722		200		200				127
2026-01-21	T	FLCI	18.20	18.25	18.20	18.25	0.02	850	6	18.20	18.26	700		100							50
2026-01-20	T	FLCI	18.17	18.24	18.17	18.23	0.01	18,056	22	18.18	18.25	1,720	15,618	400							201		100
2026-01-19	T	FLCI	18.22	18.22	18.22	18.22	-0.06	836	2	18.22	18.28	800
2026-01-16	T	FLCI	18.31	18.31	18.23	18.28	-0.02	7,647	38	18.23	18.29	2,975	1,700	300	2,000						438		100
2026-01-15	T	FLCI	18.29	18.30	18.23	18.30	0.02	8,321	42	18.25	18.31	1,700	1,400	500	800	50	1,000	2,000			487		200
2026-01-14	T	FLCI	18.26	18.28	18.24	18.28	0.04	4,895	9	18.23	18.30	4,400	300	20							83
2026-01-13	T	FLCI	18.23	18.24	18.18	18.24	0.01	6,990	24	18.18	18.25	4,700	800		500		100				494		200
2026-01-12	T	FLCI	18.19	18.24	18.19	18.23	-0.01	23,868	25	18.19	18.25	21,000	1,100	200	800			100			412
2026-01-09	T	FLCI	18.17	18.25	18.16	18.24	0.03	5,044	16	18.18	18.25	3,600	200	200	500						379		100
2026-01-08	T	FLCI	18.21	18.22	18.21	18.21	-0.02	8,426	19	18.16	18.23	3,012	3,006			1		2,200			157			26
2026-01-07	T	FLCI	18.23	18.23	18.16	18.22	0.12	29,399	37	18.14	18.24	13,086	5,600	4,000	500		3,100	2,900			115
2026-01-06	T	FLCI	18.12	18.16	18.10	18.12		9,452	13	18.11	18.18	200	200		1,200		7,651				128
2026-01-05	T	FLCI	18.16	18.16	18.12	18.12	-0.05	19,710	11	18.12	18.19	3,600	15,938								78
2026-01-02	T	FLCI				18.17				18.06	18.13
2025-12-31	T	FLCI	18.11	18.17	18.11	18.17	0.05	1,362	8	18.10	18.16	1,200									40
2025-12-30	T	FLCI	18.13	18.13	18.10	18.12	-0.15	2,945	14	18.06	18.12	2,000	200	200			100	200					100
2025-12-29	T	FLCI	18.21	18.27	18.21	18.27	0.06	2,880	18	18.21	18.28	1,000	700	100	400		100	100			305		100
2025-12-24	T	FLCI	18.23	18.23	18.23	18.23	0.02	2,778	5				2,600
2025-12-23	T	FLCI	18.20	18.21	18.16	18.21	0.04	22,101	71	18.18	18.25	20,200									1,832
2025-12-22	T	FLCI	18.13	18.18	18.13	18.17	-0.01	13,735	50	18.14	18.21	11,500	600		200			200			1,150
2025-12-19	T	FLCI	18.18	18.18	18.13	18.13	-0.06	802	6	18.12	18.18	400			100						200
2025-12-18	T	FLCI	18.19	18.20	18.14	18.19	0.01	17,570	39	18.14	18.20	12,500	800		200		2,300	500			894		200
2025-12-17	T	FLCI	18.18	18.18	18.13	18.13	-0.05	3,644	6	18.11	18.18	2,500		500	600
2025-12-16	T	FLCI	18.16	18.18	18.12	18.18		5,213	22	18.14	18.21	3,900	300	100	500			200			42
2025-12-15	T	FLCI	18.14	18.18	18.14	18.18	0.08	609	4	18.13	18.20	500									20
2025-12-12	T	FLCI	18.10	18.10	18.10	18.10	-0.05	2,670	3	18.10	18.16	2,600									1
2025-12-11	T	FLCI	18.16	18.16	18.11	18.15	0.02	13,232	25	18.10	18.17	6,000	3,500	1,600	1,000		700				304
2025-12-10	T	FLCI	18.09	18.14	18.09	18.13	0.09	14,218	40	18.10	18.17	8,500	2,200		800			2,000			608
2025-12-09	T	FLCI	18.06	18.12	18.04	18.10	-0.02	3,905	9	18.04	18.11	2,500					1,200				10
2025-12-08	T	FLCI	18.09	18.12	18.09	18.12	-0.03	4,308,255	11	18.09	18.15	808	4,307,102	141	200	1					1
2025-12-05	T	FLCI	18.15	18.15	18.15	18.15	-0.14	100	1	18.06	18.13	100
2025-12-04	T	FLCI	18.23	18.26	18.23	18.26	-0.03	5,575	8	18.23	18.26	50	2,300	2,500	600								100	25
2025-12-03	T	FLCI	18.28	18.29	18.24	18.29	0.02	10,216	35	18.24	18.30	5,800	1,044	57	400		2,000	300			451		100	64
2025-12-02	T	FLCI	18.26	18.28	18.22	18.22	-0.05	8,392	20	18.21	18.28	5,684	600		300						1,608		200
2025-12-01	T	FLCI	18.28	18.28	18.23	18.27	-0.13	8,448	8	18.21	18.26	7,100		800	400						46
2025-11-28	T	FLCI	18.33	18.33	18.33	18.33	-0.07	248	4	18.28	18.35			55									100	31
2025-11-27	T	FLCI	18.36	18.36	18.36	18.36	-0.04	630	2	18.35	18.42			630
2025-11-26	T	FLCI	18.40	18.40	18.40	18.40	0.02	12,528	10	18.34	18.41	2,500	4,200	28	400		2,500	2,900
2025-11-25	T	FLCI	18.38	18.38	18.33	18.33	0.04	1,366	6	18.32	18.39	656		400	200						10		100
2025-11-24	T	FLCI	18.29	18.29	18.29	18.29	-0.02	2,306	8	18.28	18.35	1,600									705
2025-11-21	T	FLCI	18.31	18.31	18.31	18.31	0.09	1,100	3	18.25	18.31	1,000									27			73
2025-11-20	T	FLCI	18.30	18.31	18.30	18.31	0.09	5,600	7	18.24	18.30				500			4,800			200		100
2025-11-19	T	FLCI	18.30	18.30	18.21	18.22	-0.02	3,320	11	18.20	18.27	1,404	1,400	200	200						16		100
2025-11-18	T	FLCI	18.24	18.24	18.24	18.24	-0.02	1,255	2	18.21	18.28	1,255
2025-11-17	T	FLCI	18.32	18.32	18.26	18.26	-0.11	1,761	8	18.23	18.30	1,000						300			461
2025-11-14	T	FLCI	18.37	18.37	18.37	18.37		1	1	18.24	18.31	1
2025-11-13	T	FLCI				18.37				18.27	18.34
2025-11-12	T	FLCI	18.38	18.38	18.37	18.37	0.07	2,316	10	18.32	18.39	1,800		205	200						111
2025-11-11	T	FLCI				18.30				18.29	18.38
2025-11-10	T	FLCI	18.29	18.29	18.29	18.29	-0.01	487	10	18.29	18.35		132		100	1					187			65