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	FLGA	19.06	19.11	19.03	19.11	0.10	8,143	27	19.04	19.13	59	4,700	800	100	13	100	800			704
2026-02-05	T	FLGA	18.99	19.04	18.98	19.03	0.02	29,983	41	18.99	19.05	4	7,500	2,070	1,000		17,435	1,100			331		300	125
2026-02-04	T	FLGA	19.03	19.04	18.98	19.02	0.01	14,427	48	18.96	19.03	66	2,134	2,100	2,600	132	800	3,493			726		2,300
2026-02-03	T	FLGA	19.01	19.05	19.01	19.04	-0.05	8,112	29	18.99	19.07	246	4,666	800	1,500	10		316			340		200
2026-02-02	T	FLGA	19.10	19.10	19.06	19.10	0.02	24,074	48	19.03	19.13	574	15,260	3,300		47	840	2,500			1,327		200
2026-01-30	T	FLGA	19.03	19.08	19.03	19.08	0.13	274,627	19	19.01	19.09	141	265,790	1,350			6,817				529
2026-01-29	T	FLGA	19.03	19.03	18.94	18.94	-0.10	20,753	44	18.93	19.01	365	15,340	1,600	2,200	57		500			597
2026-01-28	T	FLGA	18.97	19.02	18.97	18.99	-0.05	9,430	53	18.94	19.02		300	700	3,200	98	100	1,200			2,004		700
2026-01-27	T	FLGA	19.07	19.07	19.01	19.06	-0.08	29,940	50	19.00	19.08	782	5,700	1,050	7,100	52	2,900	5,750			3,333		100
2026-01-26	T	FLGA	19.13	19.15	19.11	19.14	0.14	22,916	48	19.08	19.15	265	1,200	4,100	2,500		9,185	900			4,025		600
2026-01-23	T	FLGA	19.00	19.01	18.96	19.00		18,292	44	18.95	19.02	155	6,477	400	3,600	60	100	1,600			1,979		200
2026-01-22	T	FLGA	19.04	19.05	18.99	19.00	-0.08	23,446	75	18.98	19.05	1,657	5,285	5,900	1,700	56	1,200	1,350			3,065		2,700	60
2026-01-21	T	FLGA	19.03	19.08	19.02	19.08	0.05	57,245	31	19.02	19.10	533	53,850		300	84		485			875		700
2026-01-20	T	FLGA	19.01	19.03	19.00	19.03	-0.03	11,861	46	18.97	19.05	918	2,200	800	600	32	1,400	3,600			275			773
2026-01-19	T	FLGA	19.04	19.07	19.02	19.07	-0.05	21,604	59	19.00	19.08	2,355	13,378	900			2,000	1,400			1,134			6
2026-01-16	T	FLGA	19.09	19.13	19.08	19.12	-0.005	12,607	49	19.06	19.14	317	1,500		600	61	7,310	800			1,705
2026-01-15	T	FLGA	19.12	19.13	19.10	19.12	0.04	59,109	48	19.07	19.15	1,629	51,076	174	2,300			2,600			1,100		200
2026-01-14	T	FLGA	19.11	19.14	19.10	19.14	0.06	11,790	51	19.09	19.16	32	6,044	100	1,300	10	100	2,200			1,250
2026-01-13	T	FLGA	19.12	19.13	19.07	19.12	0.04	13,183	51	19.07	19.14	87	5,568	300	1,500	75	400	2,300			869		1,200
2026-01-12	T	FLGA	19.10	19.10	19.07	19.09	-0.04	10,841	101	19.03	19.11	664	2,400		1,100	130	1,000	3,900			334		100
2026-01-09	T	FLGA	19.07	19.13	19.03	19.13	0.10	277,902	66	19.07	19.15	1,049	2,352	1,600	268,400	93	300	1,000			1,340		200	50
2026-01-08	T	FLGA	19.04	19.07	19.03	19.05	-0.07	7,628	37	19.03	19.07	436	2,928	100	1,800	194	100				1,070			700
2026-01-07	T	FLGA	19.03	19.12	19.03	19.12	0.07	54,040	85	19.07	19.14	6,320	11,500	5,500	4,800	190	16,030	5,000			1,906			13
2026-01-06	T	FLGA	19.04	19.08	19.03	19.04	-0.02	11,102	78	19.03	19.10	2,199	316	2,200	1,000	32	200	1,700			1,515			26
2026-01-05	T	FLGA	19.04	19.07	19.03	19.04	0.04	4,938	27	19.03	19.11	671	400		300	70		2,700			336			101
2026-01-02	T	FLGA	19.02	19.05	19.00	19.00		19,378	17	18.98	19.07	39	600	1,300	214	6	16,983				136
2025-12-31	T	FLGA	19.06	19.07	19.02	19.07	0.07	70,998	25	19.01	19.08	58	1,800	700	400	54	67,280				320		100	98
2025-12-30	T	FLGA	18.99	19.05	18.99	19.04	-0.07	14,183	48	18.97	19.07	2,421	4,000	400	2,100	29	1,500	500			2,030			223
2025-12-29	T	FLGA	19.04	19.12	19.04	19.12	0.13	10,258	36	19.07	19.13	1,387	3,300	100	2,200			1,400			3		100	117
2025-12-24	T	FLGA	18.99	19.03	18.98	18.98	0.03	37,401	27	18.89	19.14	203	3,262	800	600	177	31,085	1,100						174
2025-12-23	T	FLGA	18.93	18.99	18.93	18.94	-0.07	74,127	63	18.93	19.01	8,625	52,681	3,100	3,148	8	700	4,700			437		200
2025-12-22	T	FLGA	19.01	19.02	18.98	19.02	-0.03	21,931	39	18.95	19.04	133	17,288	400	400	80		1,100			1,080		100	50
2025-12-19	T	FLGA	19.05	19.05	19.01	19.02		11,090	35	19.00	19.07	549	4,000	2,500	1,700	144		1,400			435		200	46
2025-12-18	T	FLGA	19.06	19.06	19.00	19.01	-0.02	10,924	38	19.00	19.07	927	1,400	2,300	4,200	115		800			393		400	109
2025-12-17	T	FLGA	18.98	19.06	18.98	19.03	0.06	10,700	41	19.01	19.08	2,619	1,821	600	3,500	35	300	700			190		300	126
2025-12-16	T	FLGA	19.02	19.03	18.97	18.97	-0.04	15,484	53	18.95	19.03	2,638	3,600		1,100	20	1,705	2,800			2,331		100	74
2025-12-15	T	FLGA	19.01	19.04	19.00	19.01	0.04	275,943	64	18.99	19.06	4,439	254,993	2,200	600		11,215	1,300			315		600	74
2025-12-12	T	FLGA	18.98	19.03	18.96	18.97	-0.06	131,430	69	18.95	19.05	3,258	20,300	4,200	1,700	64	94,670	1,500			2,929		1,600	206
2025-12-11	T	FLGA	19.04	19.07	19.00	19.00	0.07	17,642	61	18.98	19.06	1,291	6,324	4,300	1,400	117	1,800	1,000			1,131		100	150
2025-12-10	T	FLGA	19.00	19.00	18.97	19.00	0.07	5,789	14	18.94	19.01	86	2,500		1,290			1,800			42
2025-12-09	T	FLGA	18.98	19.00	18.93	18.97		16,546	65	18.95	19.01	507	6,540	1,140	2,200	25	300	4,740			403		500	155
2025-12-08	T	FLGA	18.97	19.06	18.97	19.06	0.14	13,086	42	19.00	19.08	256	5,412	300	1,700	60		4,400			691		100	66
2025-12-05	T	FLGA	18.92	18.92	18.90	18.91	-0.15	23,340	36	18.87	18.92	430	14,292	1,100	1,419	89	3,500	30			1,949		100
2025-12-04	T	FLGA	19.12	19.12	19.04	19.04	-0.05	1,011,710	85	19.02	19.11	5,701	40,669	1,800	2,510		952,842	5,200			1,747
2025-12-03	T	FLGA	19.10	19.10	19.05	19.10	0.04	17,717	36	19.05	19.13	3,280	600	400	3,173	146	8,805	700			425			72
2025-12-02	T	FLGA	19.03	19.08	19.01	19.07	-0.06	26,137	91	19.01	19.09	4,489	5,300	100	4,965	29	400	3,370			4,399		1,700	755
2025-12-01	T	FLGA	19.09	19.14	19.09	19.14	0.05	17,225	45	19.09	19.16	1,523	10,986	100	1,100	109	700	700			407		200	100
2025-11-28	T	FLGA	19.00	19.09	19.00	19.09	-0.10	92,395	50	19.00	19.11	277	2,702	1,400	3,000	115	80,325	2,000			1,529		500	37
2025-11-27	T	FLGA	19.19	19.19	19.13	19.13	-0.04	8,800	33	19.12	19.20	500	5,282	1,180	500		100	600			510			112
2025-11-26	T	FLGA	19.17	19.17	19.11	19.13	-0.09	17,068	40	19.09	19.15	2,387	7,710	445	600	19	1,400	4,015			117			372
2025-11-25	T	FLGA	19.15	19.23	19.15	19.22	0.05	39,801	30	19.18	19.25	571	23,806	300		90	12,535	800			1,450			98
2025-11-24	T	FLGA	19.13	19.18	19.13	19.17	0.08	20,350	54	19.11	19.20	4,273	6,930		2,800	154	3,000	600			1,491		100	102
2025-11-21	T	FLGA	19.09	19.12	19.05	19.08	-0.03	13,982	43	19.04	19.10	410	4,497	2,700	1,100	98	100	3,860			1,117		100
2025-11-20	T	FLGA	19.14	19.15	19.10	19.14	0.01	10,979	33	19.01	19.23	239	2,982	100	1,600			3,700			1,249		200	48
2025-11-19	T	FLGA	19.12	19.17	19.12	19.17	0.15	22,846	42	19.11	19.18	108	17,200	2,300				2,600			352		100	30
2025-11-18	T	FLGA	19.05	19.05	19.00	19.02	-0.07	12,122	24	18.95	19.03	773	7,262	200		40	3,500	100			96			9
2025-11-17	T	FLGA	19.05	19.08	19.04	19.08	-0.01	20,225	29	18.96	19.16	56	15,812	200		9	1,700	600			1,568
2025-11-14	T	FLGA	19.06	19.10	19.05	19.10	-0.09	19,581	38	19.02	19.11	453	5,782		200	120	9,660	1,500			1,348		200	76
2025-11-13	T	FLGA	19.14	19.20	19.12	19.19	0.07	9,828	42	19.12	19.20	1,088	1,936	4,400	300	205		700			175		800	60
2025-11-12	T	FLGA	19.30	19.30	19.10	19.10	0.01	15,766	43	19.09	19.16	1,109	3,418	2,000	400	88	6,859	1,200			475
2025-11-11	T	FLGA	19.14	19.16	19.09	19.09	-0.02	11,684	38	19.07	19.18	542	5,194	200	2,400		400	1,600			33		200
2025-11-10	T	FLGA	19.12	19.12	19.08	19.11	0.13	14,195	34	19.05	19.13	378	4,182		6,500	91		2,100			358		400	146
2025-11-07	T	FLGA	19.05	19.09	18.97	18.97	-0.17	25,691	86	18.96	19.04	3,684	6,300	4,700	1,000	37	1,600	3,600			2,088		500	295