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
2024-05-02	T	FAR	2.91	2.91	2.80	2.83	-0.07	92,451	262	2.80	2.85	48,895	20,600	5,000	200	40	8,700	6,500			1,903
2024-05-01	T	FAR	2.93	2.98	2.85	2.90	-0.04	170,875	296	2.90	2.95	126,428	11,400	6,900	300	111	4,800	19,000			1,533
2024-04-30	T	FAR	3.10	3.15	2.90	2.94	-0.20	519,804	911	2.94	2.95	277,018	35,800	12,400	2,600	100,376	22,500	49,100			9,527
2024-04-29	T	FAR	3.17	3.19	3.11	3.14		33,069	141	3.12	3.20	19,886	2,100	2,700	800	127	700	4,602			1,213
2024-04-26	T	FAR	3.15	3.19	3.11	3.14	-0.01	87,637	299	3.12	3.20	38,263	10,100	7,200	600	30	8,900	7,800			6,531
2024-04-25	T	FAR	3.10	3.18	3.10	3.15	0.03	43,280	198	3.15	3.20	28,762	3,000	1,900	1,400	86	1,400	4,300			2,217
2024-04-24	T	FAR	3.16	3.16	3.10	3.12	-0.04	62,439	205	3.12	3.23	39,115	8,700	100	1,000	151	4,000	9,000			371
2024-04-23	T	FAR	3.16	3.18	3.11	3.16		38,754	205	3.15	3.23	17,000	4,700	7,800	200	77	400	8,000			565
2024-04-22	T	FAR	3.25	3.25	3.12	3.16	-0.10	91,314	293	3.12	3.18	52,162	1,328	11,200	100	77	2,600	21,200			1,635
2024-04-19	T	FAR	3.19	3.26	3.16	3.26	0.06	134,049	468	3.22	3.27	77,370	7,600	11,400	4,600	2,695	14,600	12,593			2,681
2024-04-18	T	FAR	3.13	3.23	3.13	3.20	0.04	109,648	242	3.19	3.23	52,667	3,000	12,600	800	217	6,700	13,000			4,056		200
2024-04-17	T	FAR	3.22	3.22	3.10	3.15	-0.07	25,414	118	3.12	3.26	12,329	2,400	200	500	20	1,300	8,100			97
2024-04-16	T	FAR	3.15	3.22	3.10	3.22	0.08	91,807	366	3.15	3.25	64,382	4,900	7,700	1,500	210	2,100	10,400			323
2024-04-15	T	FAR	3.15	3.21	3.10	3.14	-0.03	89,951	204	3.12	3.17	39,812	3,400	18,747	200	241	3,100	9,900			13,725
2024-04-12	T	FAR	3.23	3.28	3.15	3.17	-0.02	98,992	275	3.14	3.25	58,102	4,600	7,000	10,300	350	2,300	11,902			3,707
2024-04-11	T	FAR	3.24	3.25	3.15	3.19	-0.04	53,868	145	3.17	3.20	42,485	1,800	1,000			200	6,400			1,568
2024-04-10	T	FAR	3.21	3.25	3.17	3.23	0.03	75,791	265	3.20	3.25	42,833	2,600	3,920	200	73	2,500	11,900			10,690
2024-04-09	T	FAR	3.18	3.24	3.15	3.20	0.02	57,884	182	3.17	3.23	35,030	2,100	7,300	200	48	1,600	6,800			3,352
2024-04-08	T	FAR	3.22	3.22	3.12	3.18	0.02	110,651	278	3.16	3.18	54,240	4,400	12,200	200	154	6,700	12,800			17,157
2024-04-05	T	FAR	3.11	3.22	3.08	3.16	0.05	230,021	245	3.15	3.22	174,958	5,500	9,900	900	365	1,100	14,000			10,294
2024-04-04	T	FAR	3.11	3.14	3.10	3.12	0.01	77,228	182	3.10	3.14	37,966	4,200	4,500	200	89	2,100	6,101			7,092
2024-04-03	T	FAR	3.04	3.14	3.02	3.11	0.07	226,894	499	3.07	3.11	132,262	11,500	16,200	1,500	275	10,300	30,100			7,744
2024-04-02	T	FAR	3.03	3.08	2.99	3.04	0.05	218,258	620	3.00	3.05	89,779	9,202	33,600	900	547	10,300	47,300			18,924		100
2024-04-01	T	FAR	3.00	3.00	2.88	2.99	0.12	134,696	302	2.99	3.05	71,904	5,701	26,900	100	17	1,800	19,200			6,281
2024-03-28	T	FAR	2.90	2.90	2.82	2.87	-0.01	206,862	403	2.84	2.87	140,227	18,200	12,300	3,700	150	12,500	18,101			979
2024-03-27	T	FAR	2.81	2.90	2.81	2.88	0.06	98,793	235	2.85	2.93	52,722	3,600	10,900	3,200		9,900	15,001			3,439
2024-03-26	T	FAR	2.95	2.96	2.82	2.82	-0.12	98,280	466	2.82	2.90	45,260	10,100	13,300	7,200	274	8,500	10,800			2,233
2024-03-25	T	FAR	2.96	2.99	2.89	2.94	-0.02	129,957	375	2.89	3.00	66,075	7,300	19,008	2,700		12,900	18,100			2,737
2024-03-22	T	FAR	3.05	3.06	2.95	2.95	-0.09	77,457	164	2.95	3.00	33,304	6,000	10,900	3,200	2,576	11,500	9,151			815
2024-03-21	T	FAR	3.10	3.15	2.99	3.04	-0.05	138,744	260	3.00	3.05	78,909	3,300	15,600	700	416	1,400	18,000			18,997
2024-03-20	T	FAR	2.93	3.09	2.93	3.09	0.17	313,934	421	3.06	3.10	213,306	18,300	24,900	5,200	356	15,600	16,400			18,255
2024-03-19	T	FAR	2.88	2.92	2.85	2.92	0.05	88,028	256	2.90	2.95	43,122	3,700	7,000	1,400	53	12,700	3,001			14,137
2024-03-18	T	FAR	2.87	2.93	2.81	2.87		186,984	628	2.87	2.95	108,875	6,700	20,424	3,600	299	12,100	24,200			4,781
2024-03-15	T	FAR	2.80	2.90	2.77	2.87	0.08	250,788	751	2.84	2.90	143,334	30,400	23,304	300	133	25,600	23,001			2,469
2024-03-14	T	FAR	2.82	2.83	2.75	2.79	-0.03	47,129	233	2.75	2.79	26,564	600	8,800		54	1,900	8,000			362
2024-03-13	T	FAR	2.69	2.84	2.69	2.82	0.16	412,758	375	2.80	2.84	344,622	10,300	15,300	2,000	574	17,400	19,800			2,372
2024-03-12	T	FAR	2.67	2.70	2.65	2.665	-0.005	114,271	112	2.65	2.70	86,922	3,200	3,000	2,100	27	3,600	10,600			2,284
2024-03-11	T	FAR	2.72	2.75	2.65	2.67	-0.05	204,643	332	2.67	2.78	147,683	6,000	25,000	9,300	101	3,700	9,500			2,635
2024-03-08	T	FAR	2.84	2.84	2.70	2.72	-0.12	191,138	286	2.72	2.79	146,091	6,200	14,700	3,300	74	4,900	13,500			2,173
2024-03-07	T	FAR	2.78	2.88	2.76	2.84	0.09	492,039	439	2.83	2.85	333,387	5,400	30,900	45,500	66	29,100	41,800			5,410
2024-03-06	T	FAR	2.73	2.83	2.73	2.78	0.13	198,848	548	2.75	2.78	104,222	3,100	23,100	23,800	222	6,700	22,100			13,678
2024-03-05	T	FAR	2.72	2.80	2.62	2.65	-0.05	366,373	1,045	2.65	2.70	179,002	57,800	31,600	6,200	403	24,900	34,601			18,584
2024-03-04	T	FAR	2.58	2.72	2.45	2.70	0.10	5,139,846	635	2.70	2.75	5,001,012	6,300	43,200	3,700	674	25,600	50,300			8,576
2024-03-01	T	FAR	2.64	2.65	2.57	2.60	-0.02	119,959	255	2.60	2.68	37,415	2,800	11,000	900	280	13,200	15,901			36,456
2024-02-29	T	FAR	2.61	2.70	2.60	2.62	0.02	210,266	403	2.62	2.75	95,367	11,800	38,600	2,100	93	6,000	48,095			7,665
2024-02-28	T	FAR	2.63	2.64	2.57	2.60	-0.04	88,414	266	2.58	2.67	26,412	10,820	23,326	1,500	409	4,400	15,000			6,359		100
2024-02-27	T	FAR	2.60	2.65	2.60	2.64	0.04	289,932	267	2.63	2.65	245,902	7,700	17,700	800	190	4,200	11,800			1,019
2024-02-26	T	FAR	2.58	2.62	2.53	2.60		156,793	272	2.57	2.65	52,422	22,500	12,200	300	115	19,900	8,900			24,700		100
2024-02-23	T	FAR	2.56	2.67	2.54	2.60	0.01	283,094	820	2.57	2.62	161,222	13,000	34,200	11,000	664	14,400	28,718			14,404		100
2024-02-22	T	FAR	2.56	2.60	2.55	2.59		82,677	161	2.58	2.60	36,837	3,700	8,900		75	15,000	4,400			12,221
2024-02-21	T	FAR	2.71	2.71	2.56	2.59	-0.09	125,450	338	2.57	2.60	64,372	8,200	22,700	1,100	115	13,000	14,200			1,462
2024-02-20	T	FAR	2.68	2.71	2.62	2.68		189,331	467	2.65	2.70	98,798	6,100	17,031	1,100	153	12,800	17,800			29,668
2024-02-16	T	FAR	2.78	2.78	2.64	2.68		192,099	510	2.68	2.75	59,722	24,400	22,100	1,600	403	20,900	16,450			19,538
2024-02-15	T	FAR	2.82	2.82	2.63	2.68	-0.14	429,224	869	2.68	2.82	178,368	74,200	47,700	5,300	2,868	13,400	40,500			60,893
2024-02-14	T	FAR	2.81	2.87	2.78	2.82	0.01	128,601	359	2.81	2.85	70,622	7,200	6,600	2,600	22	12,500	13,600			14,971
2024-02-13	T	FAR	2.90	2.90	2.78	2.81	-0.11	152,826	350	2.81	2.86	108,159	5,300	10,000	600	363	7,500	17,202			2,327
2024-02-12	T	FAR	2.85	2.92	2.83	2.92	0.06	209,062	231	2.89	2.92	71,562	19,101	12,350	1,500	277	4,200	10,100			47,732
2024-02-09	T	FAR	2.80	2.86	2.80	2.86	0.06	93,856	216	2.84	2.88	44,461	7,150	9,400	6,800	96	2,600	18,500			4,441
2024-02-08	T	FAR	2.94	2.94	2.80	2.80	-0.16	111,342	382	2.80	2.88	60,592	5,800	9,000	3,500	227	8,100	18,800			4,478		200
2024-02-07	T	FAR	2.94	2.96	2.90	2.96	0.01	100,752	289	2.93	2.99	59,891	2,400	8,100	1,500	1,473	6,700	10,000			7,016		100
2024-02-06	T	FAR	2.85	2.95	2.84	2.95	0.08	421,636	699	2.92	3.00	193,426	116,500	13,000	33,700	132	24,800	24,700			12,024
2024-02-05	T	FAR	2.83	2.90	2.77	2.87	0.07	168,113	308	2.85	2.90	45,912	58,300	13,000	10,200	359	6,800	16,000			7,772