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	FTS	75.16	75.50	73.66	73.74	-1.52	2,526,681	12,174	73.74	73.95	1,934,310	49,817	62,028	36,107	24,388	195,801	48,144			68,418		63,700	1,212
2026-02-05	T	FTS	74.42	75.495	74.05	75.26	1.04	2,790,172	17,086	75.18	75.37	1,673,562	181,523	87,784	47,133	61,566	262,865	49,389			177,724		65,400	1,602
2026-02-04	T	FTS	73.88	74.93	73.62	74.22	0.45	3,986,269	14,772	74.22	74.94	2,528,781	369,813	131,849	57,140	58,191	332,172	50,979			315,788		69,900	1,664
2026-02-03	T	FTS	72.20	73.81	71.91	73.77	1.74	3,609,103	13,497	73.34	73.88	2,348,885	75,313	74,252	27,626	71,037	572,465	102,624			167,514		69,900	1,648
2026-02-02	T	FTS	73.51	73.79	71.41	72.03	-0.57	4,147,780	16,534	72.00	72.20	3,152,129	103,887	91,019	26,742	48,573	284,161	90,752		15,900	147,521		76,900	769
2026-01-30	T	FTS	72.74	72.75	71.36	72.60	0.27	3,621,704	14,128	72.39	72.76	2,407,017	370,029	83,238	31,722	47,942	299,771	67,338		40,000	138,561		65,100	595
2026-01-29	T	FTS	72.46	72.94	72.20	72.33	0.01	3,003,601	10,049	72.30	72.80	2,484,929	155,816	63,740	39,678	34,643	49,912	29,733			103,122		24,200	1,588
2026-01-28	T	FTS	72.66	73.08	72.18	72.32	-0.59	3,588,045	11,253	72.21	72.50	2,659,760	352,317	67,443	64,441	22,432	166,213	41,240			104,398		54,000	568
2026-01-27	T	FTS	72.52	73.28	72.47	72.91	0.41	1,820,693	9,980	72.89	73.25	1,191,374	25,312	50,258	23,807	41,498	182,844	39,480			112,246		69,500	1,058
2026-01-26	T	FTS	72.42	72.79	72.12	72.50	0.31	2,733,752	10,237	72.15	72.55	1,985,941	219,822	48,351	55,472	36,705	154,636	59,537			78,185		56,700	1,054
2026-01-23	T	FTS	72.10	72.21	71.37	72.19	0.10	2,276,496	9,555	71.75	72.25	1,561,174	39,458	55,512	157,030	21,790	179,333	85,928			76,060		53,500	957
2026-01-22	T	FTS	72.49	72.89	72.08	72.09	-0.24	1,837,334	10,973	72.08	72.21	1,174,773	43,624	59,891	53,226	19,029	199,953	33,212			126,166		60,500	690
2026-01-21	T	FTS	72.63	72.95	72.04	72.33	-0.14	2,478,009	11,860	72.30	72.47	1,716,731	64,691	75,542	44,882	24,229	264,017	56,505			119,652		60,300	376
2026-01-20	T	FTS	72.48	72.63	71.28	72.47	-0.02	4,905,658	21,551	72.39	72.65	3,560,708	136,522	138,176	71,024	67,201	390,969	144,968			187,587		94,200	1,825
2026-01-19	T	FTS	72.25	72.55	71.70	72.49	0.21	1,801,503	9,044	72.30	72.49	1,213,711	63,653	75,435	57,099	30,878	105,512	35,948			101,436		61,100	612
2026-01-16	T	FTS	71.57	72.36	71.495	72.28	0.47	3,012,191	16,708	72.10	72.42	1,700,612	146,117	131,908	80,049	52,500	484,730	103,307			136,250		100,600	1,441
2026-01-15	T	FTS	72.28	72.59	71.53	71.81	-0.28	2,744,991	12,393	71.76	71.90	1,703,040	47,671	74,450	87,041	41,607	400,463	88,548			168,281		60,900	477
2026-01-14	T	FTS	71.54	72.24	71.41	72.09	0.84	3,124,021	10,584	72.02	72.22	2,490,239	52,111	43,640	70,161	30,762	176,470	69,948			78,556		49,800	1,001
2026-01-13	T	FTS	71.21	71.47	70.42	71.25	-0.03	2,030,099	11,819	71.12	71.43	1,231,368	96,114	52,872	22,270	34,637	267,590	56,653			136,785		53,800	820
2026-01-12	T	FTS	71.74	71.87	70.82	71.28	-0.35	2,425,138	12,093	71.28	71.40	1,601,398	80,285	77,288	44,176	33,860	225,349	95,069			142,751		65,200	1,305
2026-01-09	T	FTS	71.53	72.15	71.53	71.63	0.05	1,012,196	8,098	71.58	71.70	528,969	30,760	46,602	46,256	23,013	140,186	27,466			84,999		38,600	1,079
2026-01-08	T	FTS	70.97	72.07	70.97	71.58	0.59	1,674,303	9,338	71.50	71.68	1,080,814	49,023	50,491	37,525	30,378	201,552	44,586			74,342		62,900	2,117
2026-01-07	T	FTS	70.99	71.45	70.71	70.99	-0.06	2,082,960	11,644	70.86	71.08	1,384,089	46,029	65,374	46,251	30,855	280,510	49,493			68,871		65,800	2,475
2026-01-06	T	FTS	70.38	71.08	70.09	71.05	0.62	1,196,277	8,732	71.05	71.10	684,257	42,600	57,549	42,504	29,375	137,266	48,953			67,454		46,500	1,374
2026-01-05	T	FTS	71.06	71.25	69.71	70.43	-0.82	2,240,307	16,607	70.40	70.48	1,085,944	225,832	61,336	83,260	54,360	334,642	123,659			123,469		65,100	2,899
2026-01-02	T	FTS	71.61	71.77	71.07	71.25	-0.11	1,251,609	9,217	71.15	71.30	666,546	57,414	45,548	25,420	20,432	205,436	75,100			68,054		46,700	830
2025-12-31	T	FTS	71.50	71.50	71.14	71.36	0.05	1,368,984	8,555	71.30	71.45	786,488	27,423	37,292	38,339	17,685	203,661	77,216			106,416		28,200	659
2025-12-30	T	FTS	70.98	71.49	70.89	71.31	0.33	1,392,350	8,296	71.30	71.47	749,925	36,276	44,858	84,819	13,902	181,362	49,468			131,649		27,700	467
2025-12-29	T	FTS	71.00	71.44	70.81	70.98	0.34	2,490,940	9,380	70.95	71.30	1,906,639	37,643	39,893	27,340	29,538	142,367	64,987			151,377		47,000	277
2025-12-24	T	FTS	70.85	71.05	70.64	70.84	-0.10	606,813	4,591	70.64	70.85	302,487	28,461	16,782	16,883	5,569	72,644	40,438			61,870		20,100	234
2025-12-23	T	FTS	70.36	70.97	70.36	70.94	0.53	1,418,697	8,549	70.75	71.00	832,198	39,504	44,007	43,864	23,550	144,367	47,844			104,270		46,600	418
2025-12-22	T	FTS	69.89	70.44	69.37	70.41	0.31	3,016,492	8,148	70.13	70.50	1,896,651	608,498	40,154	31,474	28,672	169,793	37,358			97,141		47,300	802
2025-12-19	T	FTS	71.10	71.14	69.96	70.10	-0.78	4,934,936	13,740	69.95	70.36	3,997,827	65,969	90,086	43,964	40,461	411,948	74,102			97,230		59,200	989
2025-12-18	T	FTS	70.95	71.24	70.81	70.88	-0.30	1,794,956	9,003	70.75	70.98	1,142,324	90,822	83,379	54,945	17,630	167,294	53,922			71,546		41,700	776
2025-12-17	T	FTS	70.60	71.27	70.05	71.18	0.63	2,016,629	9,354	71.10	71.35	1,470,902	71,441	41,068	41,944	24,334	122,752	47,868			98,608		41,100	929
2025-12-16	T	FTS	71.06	71.09	70.33	70.55	-0.50	2,060,662	11,606	70.50	70.93	1,360,670	109,775	60,757	48,372	52,090	169,433	65,896			92,674		52,500	1,293
2025-12-15	T	FTS	70.10	71.06	70.09	71.05	0.89	1,619,598	8,744	70.99	71.08	1,126,594	45,141	38,907	47,089	23,041	133,301	36,724			100,352		35,400	882
2025-12-12	T	FTS	69.44	70.24	69.26	70.16	0.91	2,347,944	8,495	69.90	70.20	1,790,746	91,889	38,105	49,485	16,510	188,387	31,742			57,179		51,400	291
2025-12-11	T	FTS	69.11	69.71	69.11	69.25	0.14	1,787,810	10,614	69.15	69.55	1,145,280	71,842	39,552	79,010	23,799	219,211	38,813			82,512		52,600	577
2025-12-10	T	FTS	69.64	69.81	69.06	69.11	-0.51	2,222,279	11,453	69.03	69.14	1,569,443	96,647	46,924	52,986	26,373	159,515	51,859			90,464		52,200	777
2025-12-09	T	FTS	70.15	70.58	69.52	69.62	-0.54	2,261,359	10,415	69.62	70.00	1,581,461	94,272	46,519	66,925	36,244	176,253	44,534			97,837		43,900	1,077
2025-12-08	T	FTS	70.52	70.63	70.06	70.16	-0.52	2,702,203	10,592	70.10	70.38	2,109,519	62,567	45,070	53,917	26,501	188,871	55,019			75,971		47,700	438
2025-12-05	T	FTS	70.99	70.99	70.50	70.68	-0.43	1,957,924	10,103	70.55	70.94	1,316,614	136,972	65,005	23,485	35,876	151,554	36,326			93,741		49,300	868
2025-12-04	T	FTS	71.29	71.87	71.01	71.11	-0.18	1,731,919	8,997	71.10	71.34	1,147,828	103,077	53,330	31,907	23,808	167,289	30,730			73,591		53,400	953
2025-12-03	T	FTS	72.27	72.52	71.00	71.29	-0.98	3,582,021	12,313	71.25	71.60	2,835,038	105,506	58,006	27,474	46,932	244,451	45,414			95,960		70,200	314
2025-12-02	T	FTS	73.25	73.25	72.05	72.27	-0.80	3,505,935	11,086	72.12	72.55	2,837,065	80,466	45,671	41,734	29,502	184,365	51,136			74,490		76,600	591
2025-12-01	T	FTS	73.33	73.43	72.73	73.07	-0.19	2,398,807	10,567	72.90	73.19	1,728,502	62,027	45,006	53,088	26,556	220,540	75,345			68,533		65,100	596
2025-11-28	T	FTS	73.41	73.54	72.98	73.26	0.02	2,836,585	8,928	73.10	73.55	2,281,412	61,540	47,194	42,820	14,482	187,659	24,361			79,634		45,400	471
2025-11-27	T	FTS	73.44	73.55	73.18	73.24	-0.35	588,418	5,108	73.00	73.45	300,943	39,667	15,255	47,609	15,531	79,500	11,072			40,724		9,500	217
2025-11-26	T	FTS	73.50	73.63	73.00	73.59	0.34	1,435,431	9,533	73.25	73.65	834,309	75,882	41,492	33,587	29,419	211,470	48,307			57,461		63,600	597
2025-11-25	T	FTS	72.73	73.26	72.61	73.25	0.69	3,893,556	11,711	72.66	73.27	3,000,246	165,093	49,104	50,861	26,922	254,124	38,789			118,706		80,300	505
2025-11-24	T	FTS	72.69	72.81	72.07	72.56	-0.10	5,570,065	12,175	72.03	72.71	4,877,574	74,085	56,163	27,994	34,715	255,286	47,951			73,512		64,200	281
2025-11-21	T	FTS	72.67	73.06	72.17	72.66	0.09	2,296,923	11,407	72.66	73.00	1,567,184	105,885	37,989	52,420	43,045	213,799	73,020			94,501		54,400	517
2025-11-20	T	FTS	72.21	72.71	72.04	72.57	0.13	2,052,485	10,037	72.30	73.00	1,418,490	75,580	54,224	26,905	28,019	230,755	34,639			88,553		48,000	467
2025-11-19	T	FTS	72.63	72.95	71.87	72.44	-0.24	3,120,358	14,971	72.36	72.46	2,203,050	120,120	47,232	43,698	45,589	352,185	43,529			127,006		65,800	862
2025-11-18	T	FTS	73.20	73.47	72.28	72.68	-0.58	5,350,265	14,877	72.53	72.72	4,118,902	102,844	65,486	19,787	29,212	679,128	50,195			108,250		70,800	754
2025-11-17	T	FTS	72.71	73.26	72.60	73.26	-0.07	3,408,118	13,048	72.85	73.33	2,521,653	96,534	43,792	44,318	25,077	343,178	81,474			117,903		65,900	579
2025-11-14	T	FTS	73.54	73.67	72.88	73.33	-0.11	5,200,359	17,590	73.25	73.40	3,625,198	96,691	67,850	137,285	50,072	325,494	66,072			564,899		74,000	895
2025-11-13	T	FTS	73.75	74.01	73.04	73.44	-0.30	4,416,638	22,090	73.40	73.60	2,969,986	119,509	80,922	29,990	38,674	558,306	63,874			263,380		113,800	532
2025-11-12	T	FTS	72.92	73.825	72.59	73.74	1.10	6,036,217	21,882	73.32	73.79	4,013,603	738,462	67,518	115,326	57,104	501,002	92,672			205,979		96,700	718
2025-11-11	T	FTS	72.14	72.67	72.07	72.64	0.63	1,460,412	8,122	72.25	72.80	885,689	166,124	36,327	42,827	37,866	122,696	38,587			45,089		54,300	374
2025-11-10	T	FTS	72.01	72.50	71.52	72.01	0.05	2,358,321	11,305	71.94	72.10	1,549,552	112,767	76,647	56,419	36,291	227,818	53,149			114,412		63,500	740