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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	T	FRU	14.21	14.29	14.12	14.28	0.04	579,704	3,098	14.21	14.28	310,975	77,101	39,764	8,600	1,775	67,700	10,200			36,485
2024-04-24	T	FRU	14.18	14.32	14.17	14.24	0.01	419,723	2,684	14.20	14.30	218,063	48,378	43,089	9,225	2,098	34,800	10,301			27,739		900
2024-04-23	T	FRU	14.18	14.38	14.13	14.23	0.05	744,678	4,002	14.20	14.28	355,541	181,306	56,014	16,800	4,497	55,700	13,585			40,828		900	100
2024-04-22	T	FRU	14.30	14.30	14.14	14.18	-0.12	873,517	3,138	14.15	14.24	317,993	345,283	41,124	22,400	2,517	46,200	15,601			50,755		2,300
2024-04-19	T	FRU	14.19	14.45	14.15	14.30	0.11	480,448	2,567	14.26	14.34	247,487	52,002	45,611	12,400	2,231	31,844	29,601			30,562		500	630
2024-04-18	T	FRU	14.26	14.32	14.11	14.19	-0.06	334,571	2,070	14.16	14.26	167,348	55,131	33,309	14,600	1,863	38,200	6,500			10,629		2,000	900
2024-04-17	T	FRU	14.27	14.39	14.16	14.25	-0.05	493,030	2,934	14.21	14.27	227,202	92,407	53,662	28,800	3,371	39,200	13,699			19,930		7,800	2,103
2024-04-16	T	FRU	14.30	14.36	14.18	14.30	-0.03	451,623	2,450	14.24	14.30	208,790	59,372	46,844	11,200	4,294	81,256	11,143			18,371		2,200	2,401
2024-04-15	T	FRU	14.50	14.52	14.23	14.33	-0.18	484,181	2,406	14.30	14.39	281,614	37,220	38,495	16,529	2,449	31,600	17,884			40,765		2,100	100
2024-04-12	T	FRU	14.66	14.77	14.43	14.51	-0.06	497,498	2,609	14.44	14.56	300,209	41,250	43,295	24,900	3,212	56,800	6,757			14,512		100	2,900
2024-04-11	T	FRU	14.60	14.70	14.52	14.57		731,328	2,919	14.54	14.63	279,242	42,681	55,609	19,551	2,749	51,462	5,201			260,673		500	100
2024-04-10	T	FRU	14.35	14.59	14.29	14.57	0.24	544,520	3,236	14.47	14.60	363,306	58,340	27,474	19,748	1,872	46,100	15,101			8,187		900	300
2024-04-09	T	FRU	14.55	14.57	14.29	14.33	-0.25	562,265	3,453	14.30	14.35	324,328	73,045	36,661	19,700	8,562	63,039	14,180			12,234		1,200	1,401
2024-04-08	T	FRU	14.70	14.76	14.55	14.58	-0.12	338,519	2,160	14.55	14.63	197,977	39,645	32,985	21,932	4,232	17,600	5,302			13,637		1,100	522
2024-04-05	T	FRU	14.84	14.84	14.69	14.70	-0.12	574,106	2,760	14.69	14.77	344,771	62,506	46,382	24,828	1,429	37,100	11,314			39,792		1,000	659
2024-04-04	T	FRU	14.83	14.83	14.66	14.82	0.04	474,820	2,475	14.82	14.84	230,776	110,843	25,487	24,700	7,156	26,800	5,576		21,400	10,908		1,900	285
2024-04-03	T	FRU	14.77	14.81	14.71	14.78	0.07	586,713	2,653	14.76	14.78	286,592	48,819	21,779	19,934	1,139	56,510	3,701			95,584		1,300	200
2024-04-02	T	FRU	14.65	14.76	14.60	14.71	0.10	681,469	3,116	14.65	14.72	426,293	86,408	44,958	35,400	6,133	48,600	8,901			10,203		3,300	1,015
2024-04-01	T	FRU	14.59	14.68	14.46	14.61	0.02	544,838	2,571	14.57	14.65	344,657	68,727	37,761	5,800	1,155	35,400	4,689			27,463		1,000
2024-03-28	T	FRU	14.66	14.74	14.56	14.59	-0.07	522,964	2,434	14.57	14.65	344,191	37,265	39,730	10,400	1,699	24,760	4,731			39,714		800	1
2024-03-27	T	FRU	14.53	14.69	14.53	14.66	0.11	426,321	2,075	14.61	14.68	258,499	55,122	39,551	6,200	1,156	47,800	6,322			7,312		800
2024-03-26	T	FRU	14.62	14.63	14.495	14.55	-0.04	402,050	2,302	14.55	14.62	195,233	48,202	22,602	26,900	1,110	30,200	56,884			13,072		400	600
2024-03-25	T	FRU	14.55	14.68	14.54	14.59	0.06	550,894	2,703	14.59	14.63	268,041	83,316	63,819	21,279	3,103	68,900	6,500			19,494		700	300
2024-03-22	T	FRU	14.62	14.65	14.48	14.53	-0.10	314,562	1,500	14.51	14.60	218,840	24,504	23,143	14,346	1,265	17,500	7,401			4,730		100
2024-03-21	T	FRU	14.63	14.72	14.58	14.63	-0.03	352,213	2,131	14.60	14.68	181,136	68,705	41,837	13,500	2,417	27,200	4,001			5,694		500	900
2024-03-20	T	FRU	14.53	14.66	14.49	14.66	0.06	624,446	2,579	14.60	14.66	258,972	138,300	60,761	33,325	1,866	77,710	8,621			10,787		600
2024-03-19	T	FRU	14.47	14.66	14.47	14.60	0.14	557,529	2,678	14.56	14.63	308,119	82,921	45,908	24,715	2,011	34,600	10,700			34,577		1,300	200
2024-03-18	T	FRU	14.43	14.50	14.335	14.46	0.11	442,154	2,543	14.43	14.48	242,693	35,413	28,180	17,800	2,027	66,593	8,502			29,637		700
2024-03-15	T	FRU	14.34	14.54	14.33	14.35	0.01	886,130	3,994	14.31	14.41	556,665	84,000	83,025	28,237	1,559	85,226	12,901			23,818		800	400
2024-03-14	T	FRU	14.28	14.45	14.25	14.34	0.07	733,231	3,341	14.32	14.36	437,209	124,400	66,163	24,800	2,216	42,626	5,400			17,160		1,300	700
2024-03-13	T	FRU	14.06	14.29	14.06	14.27	0.23	702,045	3,995	14.21	14.29	420,336	83,222	66,667	22,400	1,814	61,900	15,001			15,578		300	300
2024-03-12	T	FRU	14.05	14.13	13.945	14.04	-0.04	419,438	2,329	14.04	14.08	241,156	70,824	21,253	10,800	1,757	58,800	1,929			6,490		1,800	200
2024-03-11	T	FRU	13.95	14.10	13.89	14.08	0.11	822,495	3,927	14.03	14.10	534,671	98,500	48,900	8,800	1,667	86,600	9,500			18,265		2,000	410
2024-03-08	T	FRU	13.98	13.99	13.885	13.97	0.02	858,591	3,703	13.92	13.99	381,387	217,713	57,081	23,119	5,214	100,671	16,000			37,810		1,300
2024-03-07	T	FRU	13.82	14.00	13.76	13.95	0.19	887,418	4,083	13.92	13.98	505,272	146,070	80,616	22,268	6,990	78,152	23,002			12,953		3,600	1,300
2024-03-06	T	FRU	13.80	13.95	13.75	13.76	0.10	514,039	2,835	13.76	13.78	296,054	75,164	50,950	20,000	3,169	44,100	5,977			12,432		900	100
2024-03-05	T	FRU	13.60	13.82	13.60	13.66		788,105	3,576	13.62	13.70	394,909	99,489	87,278	25,100	1,885	90,512	18,801			47,332		2,000	2
2024-03-04	T	FRU	13.84	14.03	13.65	13.66	-0.18	1,137,604	4,754	13.65	13.74	546,284	127,784	140,248	94,800	3,975	118,593	23,002			67,714		2,400	1,702
2024-03-01	T	FRU	13.82	14.02	13.76	13.84	0.08	1,375,595	4,967	13.82	13.89	731,389	158,700	85,546	25,100	4,443	119,982	12,177			160,846		1,900	1,025
2024-02-29	T	FRU	14.10	14.11	13.72	13.76	-0.45	1,791,584	6,697	13.74	13.77	1,227,357	195,570	128,705	27,700	4,643	132,700	10,901			35,545		7,200	600
2024-02-28	T	FRU	14.23	14.32	14.15	14.21	-0.03	498,925	2,776	14.15	14.25	281,759	101,110	38,691	10,100	912	44,957	4,047			11,581		1,300
2024-02-27	T	FRU	14.10	14.27	14.10	14.24	0.12	898,301	2,692	14.22	14.26	618,903	134,843	48,252	16,400	2,384	35,800	9,701			25,469		1,100
2024-02-26	T	FRU	14.06	14.12	13.95	14.12	0.05	465,436	2,584	14.06	14.16	238,124	87,391	46,140	16,500	2,108	40,200	5,501			18,070		1,500	500
2024-02-23	T	FRU	14.11	14.13	13.98	14.07	-0.15	674,939	3,257	14.05	14.09	333,099	124,826	49,780	21,700	4,978	57,600	61,601			11,057		4,000
2024-02-22	T	FRU	13.91	14.25	13.89	14.22	0.27	969,871	4,870	14.18	14.24	529,668	131,022	60,975	26,900	2,305	88,800	79,800			30,387		1,500
2024-02-21	T	FRU	13.70	14.00	13.69	13.95	0.29	538,648	2,992	13.94	13.97	318,988	68,919	42,896	21,600	3,281	48,309	7,600			18,910		100	123
2024-02-20	T	FRU	13.90	13.95	13.61	13.66	-0.26	796,226	4,050	13.63	13.70	440,937	142,347	65,019	23,700	1,108	67,200	16,896			20,420		3,500
2024-02-16	T	FRU	13.78	13.98	13.69	13.92	0.21	765,383	3,698	13.90	13.93	407,698	163,399	66,385	22,600	3,241	52,000	10,601			27,476
2024-02-15	T	FRU	13.53	13.75	13.53	13.71	0.18	2,947,386	7,543	13.69	13.75	1,296,930	693,844	114,819	27,100	4,917	298,300	123,201		154,100	193,743
2024-02-14	T	FRU	13.70	13.71	13.51	13.53	-0.10	799,223	3,691	13.51	13.55	404,257	182,020	60,631	12,000	3,138	72,017	17,001			32,285
2024-02-13	T	FRU	13.60	13.69	13.47	13.63	0.05	798,678	3,919	13.60	13.64	462,013	92,047	55,511	16,600	1,895	68,200	79,763			17,846
2024-02-12	T	FRU	13.61	13.71	13.49	13.58	-0.04	587,592	2,837	13.57	13.60	310,574	72,944	43,046	15,500	1,612	59,300	7,652			39,141		1,800	1
2024-02-09	T	FRU	13.73	13.74	13.565	13.62	-0.03	1,638,256	2,535	13.57	13.62	222,096	424,567	44,727	12,700	1,397	288,824	274,427			362,084		2,100	300
2024-02-08	T	FRU	13.52	13.72	13.52	13.65	0.10	530,372	2,827	13.64	13.70	294,794	61,030	45,459	14,500	3,871	56,200	31,971			16,148		1,200	1,100
2024-02-07	T	FRU	13.56	13.66	13.51	13.55		363,310	1,909	13.54	13.61	197,538	59,075	27,537	8,920	875	35,400	23,301			8,127		200
2024-02-06	T	FRU	13.64	13.66	13.47	13.55	0.02	834,153	3,439	13.52	13.60	409,022	98,269	71,088	20,451	5,303	73,247	19,000		74,600	47,824		3,900	1,600
2024-02-05	T	FRU	13.62	13.64	13.46	13.53	-0.14	442,470	2,813	13.50	13.55	256,138	71,601	37,536	11,500	2,716	29,800	5,001			18,506		700
2024-02-02	T	FRU	13.77	13.87	13.63	13.67	-0.11	547,094	3,167	13.63	13.70	300,736	79,056	60,740	22,266	1,858	32,600	6,570			29,327		2,700	1,000
2024-02-01	T	FRU	13.94	14.12	13.77	13.78	-0.15	587,354	2,958	13.77	13.89	364,724	87,741	54,133	16,100	2,615	33,206	15,501			5,412		1,600
2024-01-31	T	FRU	14.20	14.20	13.92	13.93	-0.21	478,288	2,604	13.92	13.99	307,704	50,696	39,283	10,028	2,955	43,545	5,502			11,634		1,600
2024-01-30	T	FRU	13.86	14.17	13.80	14.14	0.18	570,858	2,876	14.10	14.19	345,884	52,789	61,106	19,200	2,111	31,100	13,801			34,166		1,500	200
2024-01-29	T	FRU	13.96	14.04	13.87	13.96	-0.06	605,040	2,628	13.95	14.04	376,035	52,910	75,578	11,800	2,317	49,900	7,664			14,925		3,200
2024-01-26	T	FRU	14.10	14.10	13.88	14.02	-0.06	473,121	2,635	14.00	14.06	263,992	53,598	35,428	14,000	2,332	58,400	5,301			23,963		700