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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	V	FBF	2.14	2.14	2.14	2.14		433	6	2.11	2.14	400				15					1
2024-04-25	V	FBF	2.10	2.14	2.10	2.14	0.04	7,074	19	2.10	2.14	4,200			500	29		200			2,102
2024-04-24	V	FBF	2.05	2.10	2.05	2.10	0.08	10,521	12	2.10	2.15	9,500			1,000						16
2024-04-23	V	FBF	2.01	2.02	2.01	2.02		330	5	2.01	2.07	215
2024-04-22	V	FBF	2.02	2.02	2.02	2.02		1,601	8	2.02	2.06	800			300	50		400			1
2024-04-19	V	FBF						73	2	2.05	2.08	1				72
2024-04-18	V	FBF	2.06	2.10	2.00	2.07	-0.04	26,094	28	2.01	2.07	23,762			1,100	5		700			525
2024-04-17	V	FBF	2.05	2.05	2.05	2.05	-0.06	835	3	2.05	2.15				800						15
2024-04-16	V	FBF						42	4	2.05	2.18
2024-04-15	V	FBF	2.05	2.11	2.05	2.11	0.06	4,963	14	2.05	2.15	1,400					100				3,423
2024-04-12	V	FBF	2.10	2.10	2.05	2.05	-0.01	1,365	11	1.98	2.06	1,034						1			310
2024-04-11	V	FBF	2.06	2.06	2.06	2.06	-0.04	9,337	8	2.06	2.11	8,830						500			2
2024-04-10	V	FBF	2.10	2.11	2.10	2.10		1,682	12	2.05	2.13	1,200				20	300				38
2024-04-09	V	FBF	2.10	2.16	2.10	2.10		683	8	2.05	2.14	242			200	40		1			200
2024-04-08	V	FBF	2.16	2.16	2.10	2.10		6,733	22	2.03	2.15	5,250			1,000			301			116
2024-04-05	V	FBF	2.10	2.15	2.10	2.10	-0.04	3,003	12	2.10	2.15	2,700						1			134
2024-04-04	V	FBF						36	7	2.10	2.15	16
2024-04-03	V	FBF	2.14	2.21	2.07	2.14	0.03	26,598	35	2.10	2.14	18,455	3,600		1,500	6		1,801			1,236
2024-04-02	V	FBF	2.24	2.24	2.11	2.11	-0.14	14,224	30	2.11	2.21	11,801	1,600		200			501			21
2024-04-01	V	FBF	2.30	2.30	2.19	2.25	-0.04	10,029	43	2.19	2.25	6,100	400		500		300	700			2,009
2024-03-28	V	FBF						6	2	2.24	2.30
2024-03-27	V	FBF	2.29	2.29	2.21	2.21		518	10	2.21	2.30	151			100			100			87
2024-03-26	V	FBF	2.30	2.30	2.21	2.21	-0.03	1,002	9	2.21	2.30	700			200			101			1
2024-03-25	V	FBF	2.25	2.25	2.24	2.24	-0.01	3,047	13	2.24	2.30	2,815				28					124
2024-03-22	V	FBF	2.18	2.25	2.18	2.25		8,994	10	2.23	2.30	8,985									4
2024-03-21	V	FBF	2.32	2.32	2.25	2.30	0.01	9,126	21	2.25	2.30	8,507			100	30		200			229
2024-03-20	V	FBF						53	4	2.25	2.35					30
2024-03-19	V	FBF	2.21	2.29	2.17	2.29	-0.01	5,075	11	2.29	2.35	3,700						801			500
2024-03-18	V	FBF	2.25	2.40	2.25	2.30	0.05	18,061	28	2.30	2.35	13,500	500				400	1,200			2,438
2024-03-15	V	FBF						30	2	2.17	2.25
2024-03-14	V	FBF	2.24	2.25	2.19	2.25		9,999	19	2.19	2.25	7,991				50		1,400			536
2024-03-13	V	FBF	2.25	2.25	2.25	2.25		1,159	8	2.17	2.25	1,105						1			52
2024-03-12	V	FBF	2.16	2.25	2.10	2.25	0.09	3,513	15	2.15	2.25	2,545						800			163
2024-03-11	V	FBF	2.20	2.20	2.16	2.16	-0.08	4,344	24	2.16	2.30	2,703						800			718
2024-03-08	V	FBF	2.30	2.30	2.30	2.30	0.06	166	5	2.20	2.30							101			50
2024-03-07	V	FBF	2.24	2.24	2.24	2.24	-0.06	6,856	21	2.24	2.30	3,750						1,000			2,068
2024-03-06	V	FBF	2.30	2.30	2.30	2.30	0.01	266	14	2.24	2.30	100						1			110
2024-03-05	V	FBF	2.20	2.30	2.20	2.29	0.03	4,234	30	2.20	2.30	2,545			600	14		402			650
2024-03-04	V	FBF	2.25	2.26	2.20	2.26	0.06	4,964	32	2.20	2.26	2,272				1		1,200			1,485
2024-03-01	V	FBF	2.20	2.20	2.20	2.20		464	11	2.11	2.20	10	85			18		301
2024-02-29	V	FBF	2.30	2.30	2.10	2.20	-0.15	18,455	64	2.10	2.26	12,600			600			2,501			2,640
2024-02-28	V	FBF	2.30	2.35	2.25	2.35	0.06	11,554	28	2.26	2.35	10,700			100	10					710
2024-02-27	V	FBF	2.29	2.29	2.27	2.29	-0.01	2,001	22	2.20	2.30	800			300			500			240
2024-02-26	V	FBF	2.20	2.33	2.20	2.30	0.12	31,449	60	2.20	2.30	19,200			4,300	150	100	4,700			2,877
2024-02-23	V	FBF	2.22	2.22	2.18	2.18	-0.06	5,321	24	2.10	2.20	4,422				56		600			222
2024-02-22	V	FBF	2.24	2.24	2.24	2.24		2,028	6	2.18	2.25				2,000						25
2024-02-21	V	FBF						323	10	2.18	2.25					9		1			121
2024-02-20	V	FBF	2.24	2.24	2.24	2.24	0.01	16,715	27	2.17	2.25	11,171			2,300		400	2,600			69
2024-02-16	V	FBF	2.25	2.25	2.22	2.23	-0.01	2,070	18	2.10	2.25	500			200	35		1,100			212
2024-02-15	V	FBF	2.31	2.33	2.07	2.24	-0.22	10,940	42	2.10	2.25	5,040			1,000			1,302			3,347
2024-02-14	V	FBF	1.97	2.46	1.97	2.46	0.13	21,283	34	2.02	2.40	14,600			400	1		5,200			1,082
2024-02-13	V	FBF	2.35	2.35	2.10	2.33	-0.21	18,890	61	2.10	2.40	11,022	100		2,300	25	100	2,500			2,787
2024-02-12	V	FBF	1.90	2.54	1.90	2.50	0.60	40,669	102	2.49	2.50	33,699	300		1,500	39	300	1,800			2,803
2024-02-09	V	FBF	1.75	1.90	1.72	1.90	0.35	23,648	30	1.80	1.90	20,700			800	11		700			1,436
2024-02-08	V	FBF	1.75	1.75	1.75	1.75	0.20	254	5	1.72	1.75	73			100
2024-02-07	V	FBF						86	5	1.71	1.75					30
2024-02-06	V	FBF	1.61	1.61	1.61	1.61	0.06	301	5	1.57	1.75							1
2024-02-05	V	FBF	1.68	1.68	1.55	1.55	-0.13	28,760	25	1.50	1.75	25,685			1,900			900			156
2024-02-02	V	FBF	1.73	1.73	1.68	1.68	-0.07	22,491	16	1.68	1.70	20,500			100	50		1,700			130
2024-02-01	V	FBF	1.75	1.75	1.75	1.75		369	5	1.70	1.75	300						4			62
2024-01-31	V	FBF	1.66	1.75	1.66	1.75	0.09	4,283	11	1.64	1.75	1,340	100		1,000			100			1,702
2024-01-30	V	FBF	1.77	1.90	1.66	1.66	0.02	25,236	42	1.67	1.75	16,729	200		3,600		300	1,300			2,886