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	FRU	16.23	16.57	16.11	16.56	0.33	946,877	4,848	16.56	16.58	552,617	84,796	56,571	29,800	14,309	77,628	17,007			25,788		73,800	787
2026-02-05	T	FRU	16.40	16.51	16.08	16.23	-0.32	921,617	4,949	16.17	16.29	518,363	88,470	40,205	37,500	11,233	60,700	44,190			19,782		86,200	3,176
2026-02-04	T	FRU	16.45	16.59	16.30	16.55	0.11	851,852	4,704	16.47	16.60	456,523	109,132	33,217	24,700	11,215	104,047	15,736			28,666		48,700	94
2026-02-03	T	FRU	16.26	16.50	16.18	16.44	0.26	822,574	5,029	16.35	16.49	400,281	81,562	67,610	36,000	18,543	86,720	23,341			27,926		57,700	2,550
2026-02-02	T	FRU	15.88	16.35	15.80	16.18	-0.20	1,397,635	5,614	16.14	16.25	960,257	84,285	50,850	57,800	20,023	71,300	35,026			23,986		69,900	4,202
2026-01-30	T	FRU	16.75	16.76	16.19	16.38	-0.39	1,534,306	8,854	16.36	16.46	856,303	128,693	69,891	45,600	26,750	140,400	49,234			75,664		95,900	1,691
2026-01-29	T	FRU	16.82	16.93	16.69	16.77	0.20	1,111,740	5,784	16.72	16.80	697,504	163,299	54,282	20,200	26,155	33,300	22,200			29,090		54,800	1,159
2026-01-28	T	FRU	16.60	16.73	16.48	16.57	0.03	1,158,096	5,916	16.56	16.68	681,470	87,073	64,992	30,800	16,407	96,900	34,822			43,486		86,700	1,279
2026-01-27	T	FRU	16.21	16.56	16.19	16.54	0.36	1,067,486	4,637	16.51	16.56	652,142	127,352	52,321	18,400	12,878	71,200	12,449			22,501		82,800	1,102
2026-01-26	T	FRU	16.11	16.20	15.95	16.18	0.10	1,075,732	4,690	16.14	16.21	589,380	143,160	68,240	19,800	13,580	85,605	33,052			26,223		84,500	608
2026-01-23	T	FRU	16.10	16.19	15.95	16.08	0.14	1,403,823	4,929	16.02	16.10	946,565	91,337	54,844	27,800	18,777	84,342	18,835			48,241		75,100	546
2026-01-22	T	FRU	16.00	16.08	15.835	15.94	-0.08	857,207	4,711	15.90	15.96	428,710	100,756	56,355	20,300	15,189	66,569	21,528			51,813		70,900	536
2026-01-21	T	FRU	15.74	16.06	15.74	16.02	0.41	1,796,265	6,736	16.00	16.06	796,375	489,937	78,788	45,900	24,741	150,412	38,556			41,763		101,900	299
2026-01-20	T	FRU	15.82	15.97	15.56	15.61	-0.17	1,580,742	7,870	15.57	15.75	769,067	168,542	106,384	41,300	36,427	203,596	69,809			46,684		110,600	4,206
2026-01-19	T	FRU	15.82	15.88	15.73	15.78	0.02	583,621	2,850	15.73	15.80	296,159	81,776	23,454	14,500	11,650	67,100	5,958			15,235		60,100	127
2026-01-16	T	FRU	15.60	15.77	15.57	15.76	0.28	1,098,159	5,363	15.75	15.78	641,419	131,163	64,580	30,300	14,298	63,300	32,719			23,952		85,600	488
2026-01-15	T	FRU	15.38	15.58	15.18	15.48	0.04	1,155,206	4,889	15.46	15.53	528,065	226,282	96,959	27,100	16,702	72,600	31,880			46,146		88,400	1,090
2026-01-14	T	FRU	15.55	15.71	15.37	15.44	-0.01	2,430,594	9,367	15.41	15.50	1,091,453	511,806	127,215	54,900	42,896	333,800	59,208			54,046		120,700	375
2026-01-13	T	FRU	15.29	15.48	15.24	15.45	0.28	1,363,977	5,963	15.40	15.47	842,552	121,216	66,765	34,100	24,065	104,300	15,883			30,767		102,100	629
2026-01-12	T	FRU	15.10	15.21	14.96	15.17	0.14	808,030	4,097	15.14	15.19	451,290	56,721	40,679	15,400	11,375	79,200	39,746			27,525		71,600	713
2026-01-09	T	FRU	14.78	15.06	14.65	15.03	0.14	1,659,401	6,139	14.97	15.07	994,963	132,098	83,667	34,500	22,566	153,954	22,809			87,845		71,800	947
2026-01-08	T	FRU	14.63	14.91	14.63	14.89	0.26	1,064,042	5,290	14.82	14.90	587,450	73,880	42,511	43,500	25,538	99,200	24,493			48,059		82,900	1,180
2026-01-07	T	FRU	14.83	14.88	14.61	14.63	-0.28	1,585,356	6,553	14.62	14.64	882,390	142,018	66,324	38,000	23,907	142,000	106,793			36,256		129,900	357
2026-01-06	T	FRU	14.93	15.09	14.80	14.91	0.03	1,152,123	5,813	14.87	14.92	592,031	116,064	69,505	73,600	14,281	93,200	63,096			23,830		84,100	1,055
2026-01-05	T	FRU	15.25	15.32	14.57	14.88	-0.37	2,946,552	11,086	14.88	14.92	1,448,056	322,177	174,040	106,800	51,852	261,984	110,077			181,165		173,400	10,692
2026-01-02	T	FRU	15.19	15.29	15.06	15.25	0.06	1,032,902	5,572	15.25	15.27	554,803	87,905	63,560	47,800	19,762	101,500	18,770			34,823		80,300	42
2025-12-31	T	FRU	15.28	15.30	15.18	15.19	-0.15	473,026	2,422	15.18	15.20	275,214	49,159	15,742	23,300	5,460	36,900	11,804			9,677		28,500	415
2025-12-30	T	FRU	15.34	15.405	15.29	15.34	0.10	791,256	3,955	15.29	15.39	439,263	63,838	29,993	31,900	13,081	68,600	35,100			43,392		40,800	681
2025-12-29	T	FRU	15.22	15.36	15.22	15.24	0.03	947,577	4,754	15.23	15.29	551,238	92,066	40,531	39,600	13,953	65,800	27,000			39,496		53,800	316
2025-12-24	T	FRU	15.34	15.37	15.19	15.21	-0.11	265,224	1,441	15.20	15.27	145,266	40,469	13,814	18,200	5,219	17,600	4,800			5,553		8,100	423
2025-12-23	T	FRU	15.19	15.34	15.12	15.32	0.12	969,849	4,224	15.25	15.33	594,516	70,939	41,100	51,900	18,537	64,500	21,262			30,525		55,300	604
2025-12-22	T	FRU	15.10	15.24	15.00	15.20	0.26	840,055	4,249	15.20	15.24	427,952	87,111	43,855	45,500	11,153	106,900	24,418			20,431		60,200	726
2025-12-19	T	FRU	14.91	15.10	14.91	14.94	0.02	2,375,061	4,705	14.93	15.02	1,999,308	83,946	61,474	40,800	15,485	67,000	15,942			18,633		54,200	1,091
2025-12-18	T	FRU	15.09	15.22	14.91	14.92	-0.09	668,759	4,114	14.91	14.98	340,235	69,153	51,279	34,900	21,410	59,700	16,502			19,550		37,900	2,168
2025-12-17	T	FRU	14.76	15.08	14.70	15.01	0.34	933,585	5,415	15.00	15.09	492,252	101,279	53,968	39,500	14,642	96,100	26,126			35,211		54,400	1,210
2025-12-16	T	FRU	15.12	15.15	14.66	14.67	-0.52	1,471,261	7,822	14.65	14.75	767,740	143,860	60,435	68,700	16,274	137,900	85,218			60,203		98,500	238
2025-12-15	T	FRU	15.31	15.38	15.16	15.19	-0.07	1,016,510	5,189	15.18	15.25	609,430	109,370	42,660	38,800	13,519	75,200	28,259			33,812		45,700	291
2025-12-12	T	FRU	15.29	15.505	15.16	15.26	0.04	1,305,705	5,824	15.26	15.30	794,520	126,766	73,911	48,700	35,516	101,564	25,537			22,456		58,500	1,669
2025-12-11	T	FRU	15.21	15.25	15.06	15.22		706,816	3,984	15.18	15.23	315,179	91,961	50,723	52,000	12,884	73,168	13,066			19,925		64,000	1,100
2025-12-10	T	FRU	15.15	15.23	14.97	15.22	0.09	733,746	3,987	15.21	15.29	389,219	76,558	54,487	38,500	19,765	42,845	15,966			21,054		62,800	1,162
2025-12-09	T	FRU	15.36	15.395	15.12	15.13	-0.22	723,638	3,799	15.10	15.20	416,029	57,532	27,317	25,100	6,252	69,800	11,983			26,533		48,500	307
2025-12-08	T	FRU	15.30	15.46	15.15	15.35	0.11	784,541	4,805	15.32	15.38	442,600	65,426	53,773	34,700	10,602	59,500	15,843			34,695		53,000	880
2025-12-05	T	FRU	15.28	15.51	15.23	15.24	-0.03	722,376	3,769	15.21	15.30	350,655	72,375	43,503	37,000	20,217	103,200	13,407			21,524		50,700	947
2025-12-04	T	FRU	15.11	15.36	15.11	15.27	0.17	967,828	5,080	15.25	15.30	531,464	98,437	57,968	37,100	14,090	67,800	15,049			39,403		89,400	167
2025-12-03	T	FRU	14.86	15.13	14.85	15.10	0.28	974,097	4,403	15.09	15.13	529,515	115,852	42,231	26,200	17,222	94,800	9,706			40,413		67,500	375
2025-12-02	T	FRU	14.94	14.94	14.77	14.82	-0.09	662,279	3,916	14.81	14.85	344,794	58,592	51,878	21,200	9,946	55,200	14,277			28,724		51,000	94
2025-12-01	T	FRU	14.99	15.03	14.85	14.91	0.01	823,568	4,293	14.89	14.95	449,441	100,457	54,645	18,800	18,752	111,800	13,725			17,431		30,900	198
2025-11-28	T	FRU	14.90	14.97	14.77	14.90	-0.05	759,662	3,920	14.85	14.95	363,281	138,107	30,328	25,300	18,331	79,000	15,445			24,331		42,400	127
2025-11-27	T	FRU	14.90	14.99	14.88	14.95	0.06	465,246	2,251	14.93	15.00	229,695	87,509	12,022	39,200	7,216	23,746	16,091			14,619		29,300	558
2025-11-26	T	FRU	14.88	15.00	14.88	14.89	0.02	843,410	4,125	14.88	14.94	489,138	56,203	33,648	58,100	12,641	90,495	11,752			20,249		51,900	144
2025-11-25	T	FRU	15.03	15.07	14.77	14.87	-0.20	1,289,445	5,642	14.85	14.92	833,211	107,362	45,529	57,300	24,297	88,168	17,365			23,067		64,100	2,053
2025-11-24	T	FRU	14.89	15.09	14.89	15.07	0.22	1,460,809	6,281	14.98	15.10	913,115	118,224	59,261	59,900	22,425	118,000	47,288			33,231		70,400	61
2025-11-21	T	FRU	14.83	14.92	14.68	14.85		851,446	4,933	14.85	14.90	435,683	90,099	47,732	37,300	20,033	131,758	10,907			23,236		40,200	903
2025-11-20	T	FRU	15.11	15.23	14.85	14.85	-0.24	1,188,105	5,710	14.85	14.98	695,813	123,740	70,554	25,600	19,255	143,000	23,868			25,755		36,000	312
2025-11-19	T	FRU	15.02	15.14	14.99	15.09	-0.11	994,709	4,103	15.05	15.13	614,228	106,590	51,460	24,900	20,330	65,400	8,782			17,967		69,800	1,880
2025-11-18	T	FRU	14.88	15.23	14.80	15.20	0.32	1,779,157	7,275	15.19	15.22	994,650	178,472	79,473	54,100	32,702	246,822	42,416			29,067		93,000	387
2025-11-17	T	FRU	14.69	14.96	14.60	14.88	0.19	1,608,728	7,438	14.82	14.90	937,939	211,245	45,092	48,300	30,508	148,650	45,347			33,772		96,300	576
2025-11-14	T	FRU	14.40	14.71	14.32	14.69	0.43	1,516,939	6,213	14.69	14.70	985,419	190,275	35,606	43,700	10,840	112,500	40,560			30,083		45,800	257
2025-11-13	T	FRU	14.45	14.48	14.23	14.26	-0.18	874,935	4,678	14.23	14.28	505,283	94,902	29,730	58,000	11,476	64,600	10,300			38,495		44,700	174
2025-11-12	T	FRU	14.46	14.50	14.37	14.44	-0.05	914,191	4,248	14.42	14.45	541,719	90,919	62,512	36,600	20,916	73,300	20,225			17,847		39,100	563
2025-11-11	T	FRU	14.36	14.58	14.36	14.49	0.14	1,445,694	6,225	14.40	14.49	757,209	256,419	44,881	55,200	19,241	156,103	25,350			43,528		51,800	528
2025-11-10	T	FRU	14.33	14.48	14.28	14.35	0.06	1,370,041	5,793	14.30	14.38	681,461	271,878	49,645	70,600	23,854	140,200	33,169			39,698		35,900	521