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	V-TSX-V	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	V	FPC	0.48	0.485	0.47	0.485	0.025	817,459	429	0.475	0.485	305,129	72,316	45,000	115,000	834	10,500	98,229			92,858		63,500	1,300
2026-02-05	V	FPC	0.465	0.47	0.44	0.46	-0.015	1,306,266	380	0.46	0.48	759,616	107,510	73,536	110,500	333	8,500	189,500			4,098		50,000	960
2026-02-04	V	FPC	0.50	0.50	0.4625	0.475	-0.01	2,125,968	631	0.465	0.49	988,519	212,600	106,900	238,500	1,968	93,500	278,500			142,236		49,500	7,400
2026-02-03	V	FPC	0.51	0.53	0.47	0.485	-0.015	2,414,081	688	0.485	0.50	1,186,050	302,610	161,500	228,000	2,707	43,000	348,000			37,197		100,000	1,800
2026-02-02	V	FPC	0.51	0.56	0.475	0.50	-0.01	1,352,969	433	0.49	0.51	576,207	137,500	57,000	125,000	2,358	32,000	326,500			75,814		5,000
2026-01-30	V	FPC	0.51	0.54	0.49	0.51	-0.05	1,737,800	659	0.51	0.52	955,225	251,000	90,750	169,500	4,392	21,500	159,000			10,578		58,000	15,128
2026-01-29	V	FPC	0.58	0.58	0.52	0.56		1,357,565	569	0.53	0.56	754,021	283,222	44,388	122,000	4,285	53,500	66,500			11,359		18,000
2026-01-28	V	FPC	0.55	0.58	0.54	0.56		1,628,214	504	0.55	0.57	774,543	225,143	34,000	47,000	97,400	174,000	77,500			143,727		41,500
2026-01-27	V	FPC	0.57	0.58	0.53	0.56	-0.02	1,992,750	777	0.54	0.56	961,695	305,722	46,000	203,000	21,283	101,000	201,000			77,142		64,500	2,500
2026-01-26	V	FPC	0.55	0.59	0.52	0.58	0.08	2,894,648	984	0.54	0.58	1,817,052	239,482	83,000	180,500	23,153	128,500	222,700			50,437		101,500	2,000
2026-01-23	V	FPC	0.51	0.52	0.49	0.50	0.0025	2,299,800	587	0.49	0.50	829,547	641,099	93,000	262,000	2,935	14,000	182,500			194,883		57,000
2026-01-22	V	FPC	0.495	0.51	0.485	0.50	0.015	1,299,098	504	0.49	0.50	484,685	104,760	145,800	144,000	1,822	61,500	102,500			147,021		60,000
2026-01-21	V	FPC	0.50	0.53	0.48	0.49	-0.005	3,199,776	865	0.475	0.495	1,266,049	549,400	236,400	426,500	11,653	106,500	252,000			41,956		93,500	4,000
2026-01-20	V	FPC	0.45	0.50	0.45	0.495	0.05	2,753,365	934	0.475	0.495	1,695,556	200,348	144,260	122,000	2,414	41,000	344,000			70,347		69,000
2026-01-19	V	FPC	0.445	0.455	0.43	0.445	0.015	712,257	219	0.435	0.45	333,214	60,500	64,000	37,500	799	56,000	121,500			3,754		33,000
2026-01-16	V	FPC	0.43	0.43	0.415	0.43	-0.01	1,086,992	349	0.425	0.43	633,772	90,500	84,000	95,500	1,278	51,500	94,000			12,792		21,500
2026-01-15	V	FPC	0.45	0.45	0.425	0.44	-0.005	670,149	208	0.43	0.45	313,979	31,454	56,500	73,500	511	50,500	122,500			3,286		17,500
2026-01-14	V	FPC	0.45	0.46	0.42	0.45	-0.005	808,970	221	0.43	0.455	455,058	52,000	104,000	87,000	923	18,500	88,500			1,734
2026-01-13	V	FPC	0.48	0.48	0.45	0.455	-0.015	1,293,396	250	0.455	0.465	733,547	157,100	58,500	91,500	713	105,500	120,500			16,466		9,000
2026-01-12	V	FPC	0.43	0.48	0.43	0.47	0.04	2,151,577	626	0.45	0.47	1,081,552	266,500	70,500	140,000	1,939	61,500	307,000			90,776		101,500
2026-01-09	V	FPC	0.44	0.445	0.43	0.43		514,613	149	0.43	0.445	295,529	28,500	34,100	54,000	546	15,500	43,500			14,050		28,000
2026-01-08	V	FPC	0.42	0.45	0.42	0.43	-0.005	399,182	162	0.43	0.45	185,902	31,599	5,000	24,500	631	5,500	23,000			30,050		6,500
2026-01-07	V	FPC	0.45	0.45	0.43	0.435		199,378	72	0.435	0.44	61,753	2,000	500	33,000	60		19,000			29,565		22,500
2026-01-06	V	FPC	0.455	0.455	0.43	0.43	-0.02	602,917	203	0.43	0.445	281,998	85,500	53,000	50,000	247		55,500			16,122
2026-01-05	V	FPC	0.44	0.45	0.425	0.45	0.025	303,879	141	0.435	0.455	88,665	23,300	40,500	59,500	200	2,000	42,000			20,714		27,000
2026-01-02	V	FPC	0.42	0.435	0.42	0.43	0.005	94,726	66	0.425	0.44	20,952	8,000	9,000	33,500	309		9,500			5,964		7,500
2025-12-31	V	FPC	0.425	0.435	0.415	0.42	-0.01	293,780	152	0.42	0.45	143,666	35,000	37,500	22,500	85	500	33,700			1,736		2,500
2025-12-30	V	FPC	0.44	0.455	0.42	0.43		567,750	215	0.415	0.455	309,563	28,350	65,500	36,500	3	1,000	76,500			25,513		8,500
2025-12-29	V	FPC	0.45	0.45	0.425	0.43	-0.01	420,493	250	0.43	0.44	122,440	34,000	54,069	31,500		6,000	36,000			43,612
2025-12-24	V	FPC	0.445	0.445	0.43	0.43	-0.015	195,236	101	0.43	0.44	69,435	18,000	7,000	51,500	281		38,500			2,655		7,500
2025-12-23	V	FPC	0.455	0.46	0.4375	0.445		573,894	167	0.435	0.45	308,841	65,000	42,500	82,500	341	4,000	15,500			16,600		21,500
2025-12-22	V	FPC	0.445	0.465	0.43	0.44		969,561	295	0.44	0.465	622,297	35,422	92,600	38,000	761	1,000	88,500			7,446		60,500
2025-12-19	V	FPC	0.43	0.445	0.43	0.44	0.01	572,078	187	0.415	0.445	283,245	47,796	37,000	82,500	22		63,000			1,000		32,000
2025-12-18	V	FPC	0.395	0.44	0.395	0.43	0.02	1,047,421	324	0.415	0.44	537,324	106,000	104,500	143,000	3,079	6,500	105,500			3,999		32,000	2,000
2025-12-17	V	FPC	0.40	0.42	0.39	0.42	0.025	575,234	134	0.41	0.42	216,242	60,000	38,195	100,500	295		139,600			1,902		17,500
2025-12-16	V	FPC	0.41	0.42	0.385	0.395	-0.02	1,010,423	181	0.395	0.42	637,995	48,000	49,000	59,500	2	100,000	92,140			1,156		22,500
2025-12-15	V	FPC	0.44	0.445	0.41	0.42	-0.01	497,904	169	0.41	0.42	223,028	16,500	51,000	76,500	354		89,500			522		40,500
2025-12-12	V	FPC	0.45	0.45	0.42	0.435	-0.01	376,960	158	0.43	0.445	180,612	35,000	46,000	55,500	624	2,500	44,800			3,100		7,000
2025-12-11	V	FPC	0.43	0.445	0.42	0.445	0.02	1,210,263	315	0.44	0.45	474,082	287,338	86,500	88,500	1,464	98,725	118,500			3,885		50,000
2025-12-10	V	FPC	0.44	0.45	0.405	0.43	-0.01	887,491	239	0.425	0.43	472,831	50,100	81,000	115,000	4		146,488			3,875		15,500
2025-12-09	V	FPC	0.405	0.46	0.405	0.44	0.04	1,132,540	372	0.43	0.45	620,838	59,000	109,100	100,500	1,000	8,000	163,960			4,099		64,000
2025-12-08	V	FPC	0.40	0.41	0.385	0.405	0.015	728,070	148	0.40	0.405	264,349	57,000	63,000	96,000	925	136,500	81,500			1,146		27,500
2025-12-05	V	FPC	0.425	0.425	0.39	0.39	-0.03	1,026,523	233	0.39	0.40	348,272	249,000	45,060	143,500	1,449	40,000	154,300			2,292		38,000
2025-12-04	V	FPC	0.385	0.43	0.385	0.42	0.04	2,822,419	773	0.42	0.425	1,510,854	206,500	194,500	341,500	2,307	106,500	382,300			16,318		59,000
2025-12-03	V	FPC	0.355	0.385	0.355	0.38	0.015	1,125,884	306	0.375	0.385	900,245	27,000	26,500	53,000	1,366	1,000	79,835			11,373		23,000
2025-12-02	V	FPC	0.365	0.37	0.35	0.365	0.02	351,995	135	0.35	0.37	123,588	43,500	37,500	39,500	1,012	8,000	68,000			6,144		22,500
2025-12-01	V	FPC	0.35	0.365	0.345	0.345	-0.005	573,877	238	0.34	0.365	227,115	57,864	62,645	75,500	149	3,000	124,500			6,603		13,500
2025-11-28	V	FPC	0.34	0.36	0.34	0.36	0.02	385,166	96	0.34	0.36	326,081	17,500	12,000	10,500			8,000			1,790		9,000
2025-11-27	V	FPC	0.345	0.36	0.34	0.345	-0.005	126,719	46	0.34	0.345	76,245	1,500	15,000	28,000	20		4,630			924
2025-11-26	V	FPC	0.335	0.36	0.33	0.36	0.035	746,333	185	0.34	0.365	274,186	264,010	20,000	47,500	554	8,000	99,500			1,483		31,000
2025-11-25	V	FPC	0.33	0.335	0.32	0.335	0.005	202,551	73	0.325	0.335	32,421	15,000	34,500	39,000		500	64,500			1,130		15,000
2025-11-24	V	FPC	0.335	0.335	0.33	0.335	-0.005	209,640	84	0.33	0.335	139,087	6,000	15,000	11,500	392		6,655			1,506		27,000
2025-11-21	V	FPC	0.33	0.35	0.32	0.335	0.01	595,710	202	0.335	0.34	235,951	67,000	54,500	66,000	362		115,557			2,810		51,500
2025-11-20	V	FPC	0.345	0.345	0.325	0.325	-0.015	342,340	151	0.325	0.33	138,048	128,600	5,500	31,000	167		28,590			5,985		4,000
2025-11-19	V	FPC	0.345	0.36	0.34	0.35	0.01	132,322	40	0.34	0.36	101,247	13,000		6,000	100		7,000			1,397		3,000
2025-11-18	V	FPC	0.33	0.345	0.32	0.335	0.005	307,845	80	0.335	0.34	82,864	25,000	37,500	48,000			97,000			1,050		16,000
2025-11-17	V	FPC	0.34	0.35	0.33	0.33	-0.015	511,917	101	0.325	0.33	277,557	14,000	13,000	49,000	150	61,000	76,512			2,891		17,500	203
2025-11-14	V	FPC	0.35	0.355	0.335	0.34	-0.01	494,113	117	0.34	0.35	243,149	17,108	3,000	67,000	600		161,000			1,558
2025-11-13	V	FPC	0.355	0.37	0.335	0.35		767,829	223	0.35	0.36	349,801	37,638	77,000	139,500	206	1,000	140,336			12,173		1,500
2025-11-12	V	FPC	0.36	0.365	0.345	0.355	0.005	1,108,091	280	0.35	0.355	590,216	80,464	153,000	94,000	712	26,134	112,500			4,150		41,500	450
2025-11-11	V	FPC	0.355	0.36	0.34	0.345	-0.01	289,702	142	0.345	0.36	160,278	40,500	15,000	15,000	1,090	500	23,500			6,507		25,000
2025-11-10	V	FPC	0.335	0.365	0.325	0.3575	0.0375	973,049	253	0.355	0.36	558,072	100,499	45,500	146,500	92	10,500	84,335			2,309		16,500