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
2024-05-17	T	FBTC	30.03	30.52	29.82	30.32	0.85	128,669	591	29.71	30.40	40,943	8,701	10,754	20,200	3,572	5,000	11,002			15,542
2024-05-16	T	FBTC	29.88	30.07	29.26	29.47	-0.41	84,494	409	29.17	29.79	22,305	6,100	9,200	8,300	2,544	11,009	6,502			15,020
2024-05-15	T	FBTC	29.08	30.00	29.02	29.88	1.98	140,043	554	29.56	30.00	29,553	10,200	20,563	16,800	6,870	22,980	12,701			12,322
2024-05-14	T	FBTC	28.05	28.19	27.70	27.91	-0.78	57,826	361	27.82	28.14	16,199	8,400	4,990	9,300	2,012	4,059	4,300			5,439
2024-05-13	T	FBTC	28.49	28.78	28.38	28.69	1.14	54,476	301	28.23	28.95	18,033	2,100	3,800	3,600	1,108	13,999	1,501			7,003
2024-05-10	T	FBTC	28.42	28.53	27.33	27.54	-0.78	93,833	625	27.31	27.80	35,625	7,222	16,358	11,700	2,581	3,000	8,924			2,005
2024-05-09	T	FBTC	27.95	28.48	27.79	28.38	0.07	55,022	335	28.21	28.95	8,653	5,535	8,057	8,000	2,113	900	1,801			16,339
2024-05-08	T	FBTC	28.27	28.61	28.24	28.34	-0.39	56,095	295	28.20	28.62	20,542	4,900	10,900	5,800	1,584	300	6,900			3,125
2024-05-07	T	FBTC	28.87	29.21	28.69	28.76	0.07	67,752	295	28.51	28.95	26,841	2,500	2,100	4,300	585	2,200	5,301			21,699
2024-05-06	T	FBTC	28.81	29.14	28.50	28.69	0.46	83,230	397	28.41	28.94	37,962	3,702	11,034	5,700	2,325	11,473	2,503			3,964
2024-05-03	T	FBTC	27.70	28.25	27.70	28.23	1.25	96,447	542	28.14	28.28	39,647	6,400	5,350	7,400	1,754	9,824	11,593			10,490
2024-05-02	T	FBTC	26.71	27.08	26.56	26.98	0.98	136,031	574	26.80	27.27	44,432	16,700	9,000	5,900	1,563	16,000	19,001			17,710
2024-05-01	T	FBTC	26.34	27.01	25.87	26.00	-1.03	238,037	1,207	25.90	26.29	70,370	17,700	39,030	23,200	9,253	15,255	21,380			23,121			600
2024-04-30	T	FBTC	27.86	28.01	26.95	27.03	-1.53	264,021	1,490	26.90	27.13	104,259	18,369	15,698	39,100	6,528	17,700	45,781			7,899
2024-04-29	T	FBTC	28.37	28.62	28.01	28.56	-0.36	173,302	669	28.25	29.14	98,257	11,400	9,625	16,500	3,536	3,000	9,426			16,046
2024-04-26	T	FBTC	28.97	29.37	28.75	28.92	-0.39	77,692	373	28.90	29.10	14,412	8,900	7,900	11,000	7,547	9,161	7,989			5,823
2024-04-25	T	FBTC	28.79	29.38	28.61	29.31	0.24	108,236	378	29.20	29.86	43,924	6,100	10,600	9,500	1,116	1,700	12,477			19,705
2024-04-24	T	FBTC	30.07	30.14	28.98	29.07	-1.10	172,606	733	29.00	29.56	62,701	40,400	11,516	6,600	949	27,100	12,895			5,878
2024-04-23	T	FBTC	30.11	30.47	30.09	30.17	-0.14	79,672	375	30.00	30.51	17,438	11,600	8,700	12,300	1,018	13,900	3,601			7,414
2024-04-22	T	FBTC	30.18	30.43	30.00	30.31	0.91	136,490	585	30.00	30.48	48,100	17,764	12,905	7,000	2,785	13,566	5,301			24,213
2024-04-19	T	FBTC	29.59	29.75	29.09	29.40	0.33	134,103	660	29.40	29.45	39,458	20,111	13,500	15,900	5,182	7,700	11,236			12,516
2024-04-18	T	FBTC	28.50	29.29	28.31	29.07	1.16	195,462	565	28.71	29.40	59,931	20,861	10,550	12,300	5,502	65,763	7,282			7,417
2024-04-17	T	FBTC	28.61	28.83	27.40	27.92	-0.89	204,983	1,280	27.63	28.23	80,016	28,902	26,300	19,200	7,731	14,180	12,701			9,717
2024-04-16	T	FBTC	29.00	29.06	28.30	28.81	-0.22	138,849	769	28.60	29.07	45,701	19,500	5,525	6,400	3,914	27,100	5,320			16,297
2024-04-15	T	FBTC	30.27	30.36	28.58	29.02	-1.60	217,082	1,218	28.53	29.25	73,520	25,900	8,813	10,800	3,395	58,046	6,202			18,578			300
2024-04-12	T	FBTC	32.08	32.08	29.85	30.62	-1.45	253,306	1,218	30.45	31.09	89,148	29,500	26,173	25,800	10,178	30,418	12,103			17,704			200
2024-04-11	T	FBTC	32.12	32.21	31.70	32.07	0.31	68,631	403	31.94	32.10	29,548	10,590	5,300	5,400	899	800	2,400			9,305
2024-04-10	T	FBTC	30.65	31.86	30.62	31.76	0.64	149,821	512	31.55	32.10	43,217	13,802	15,346	11,800	5,107	25,085	7,603			24,668
2024-04-09	T	FBTC	31.84	31.95	30.80	31.12	-1.24	140,191	687	31.00	31.61	52,293	20,500	10,062	22,200	6,822	9,300	7,001			1,955
2024-04-08	T	FBTC	32.52	32.54	32.15	32.36	1.91	130,392	763	32.20	32.53	39,116	13,500	12,226	8,000	7,523	9,100	3,401			23,857
2024-04-05	T	FBTC	30.33	31.06	30.33	30.45	-0.40	100,582	511	30.00	30.80	28,750	13,000	6,731	15,100	3,990	10,797	12,912			5,308			100
2024-04-04	T	FBTC	30.11	31.13	30.10	30.87	1.21	116,908	559	30.46	31.52	45,077	7,900	5,118	16,200	4,518	9,692	5,401			17,033
2024-04-03	T	FBTC	29.70	30.11	29.50	29.64	-0.12	176,839	622	29.50	30.16	55,567	27,055	15,855	18,400	3,007	19,095	10,617			17,825			2
2024-04-02	T	FBTC	29.27	29.88	29.10	29.79	-1.67	207,392	1,197	29.51	30.09	81,889	15,100	17,237	27,700	6,123	10,555	7,610			21,507			2
2024-04-01	T	FBTC	31.74	31.74	30.77	31.49	-0.51	162,545	920	31.00	32.06	65,764	29,771	10,922	8,900	4,394	11,700	10,650			11,676
2024-03-28	T	FBTC	32.07	32.26	31.70	32.00	1.03	228,968	779	31.85	32.00	55,103	45,550	16,201	30,500	12,159	17,300	18,401			17,174		600	1,635
2024-03-27	T	FBTC	32.42	32.44	30.89	30.97	-0.37	203,630	772	30.80	31.28	83,433	21,900	25,308	20,900	13,406	15,696	14,210			3,166			200
2024-03-26	T	FBTC	31.93	31.99	31.31	31.38	-0.71	191,431	751	31.22	31.67	68,050	32,963	16,524	16,900	7,091	14,181	10,306			12,311			5
2024-03-25	T	FBTC	30.24	32.10	30.24	32.09	3.16	210,053	972	31.16	32.49	95,160	23,690	22,255	23,600	5,349	5,800	2,601			20,426			400
2024-03-22	T	FBTC	28.96	29.05	28.28	28.93	-0.41	208,622	844	28.62	29.09	72,662	39,819	24,300	21,600	6,506	10,800	11,352			14,950
2024-03-21	T	FBTC	30.40	30.40	29.20	29.34	-0.11	259,551	972	29.20	29.59	101,202	37,345	20,800	32,900	14,503	18,300	16,600			6,267
2024-03-20	T	FBTC	28.66	29.60	28.00	29.51	0.51	240,497	1,100	29.23	29.83	72,697	41,304	31,504	23,600	11,083	15,900	19,551			11,173			930
2024-03-19	T	FBTC	28.83	29.53	28.10	29.06	-1.05	315,470	1,541	29.00	29.34	87,194	56,717	32,997	36,900	14,237	15,700	16,297			35,292			2,320
2024-03-18	T	FBTC	30.59	30.83	29.95	30.11	-1.00	214,025	1,103	30.05	30.40	75,902	30,303	25,638	18,500	10,290	4,500	13,650			21,713			1,242
2024-03-15	T	FBTC	30.50	31.77	30.33	31.11	-0.40	274,369	1,456	30.79	31.78	99,760	34,600	20,705	28,000	9,366	18,354	11,253			36,651			500
2024-03-14	T	FBTC	32.57	32.59	30.90	31.51	-1.43	365,527	1,942	31.00	31.79	122,687	40,301	35,953	43,800	22,507	18,269	16,435			45,789			1,875
2024-03-13	T	FBTC	32.59	32.96	32.28	32.94	0.85	194,883	889	32.70	33.19	92,700	24,300	15,535	18,100	4,873	19,326	4,801			5,421			600
2024-03-12	T	FBTC	32.47	32.83	30.90	32.09	-0.25	311,348	1,410	31.61	32.39	121,029	63,892	9,805	31,500	13,552	21,551	6,892			32,082
2024-03-11	T	FBTC	32.49	32.68	32.06	32.34	1.28	326,954	1,536	32.08	32.98	117,462	39,202	11,661	53,500	10,893	9,500	22,962			43,131			65
2024-03-08	T	FBTC	30.49	31.41	29.67	31.12	0.74	348,411	1,499	30.81	31.37	110,756	41,600	49,706	51,200	12,367	15,612	27,965			22,517			548
2024-03-07	T	FBTC	30.22	30.55	29.92	30.38	0.17	226,161	1,056	30.06	30.49	85,927	32,200	24,415	28,900	9,343	7,610	12,620			18,843
2024-03-06	T	FBTC	30.17	30.37	29.38	30.21	2.25	317,056	1,390	30.10	30.52	112,499	39,000	26,995	34,700	10,280	14,641	31,976			29,291			900
2024-03-05	T	FBTC	30.57	31.25	26.84	28.05	-2.51	1,227,541	4,278	27.96	28.88	335,624	81,415	144,178	270,000	46,287	78,108	172,482			62,370			7,700
2024-03-04	T	FBTC	29.55	30.69	29.52	30.56	2.08	568,218	2,434	30.30	30.84	197,938	59,202	41,365	86,100	22,144	32,383	44,012			67,034		1,200	2,000
2024-03-01	T	FBTC	28.23	28.50	27.58	28.41	0.34	225,353	1,131	28.15	28.84	93,263	19,841	8,960	26,600	4,049	20,873	22,576			15,317			3,691
2024-02-29	T	FBTC	28.57	28.70	27.23	28.07	0.87	643,998	2,117	27.55	28.24	185,583	58,900	61,341	53,600	19,688	25,017	90,301			48,138			84,309
2024-02-28	T	FBTC	27.20	29.00	26.56	27.27	1.59	888,637	3,249	27.00	27.66	274,693	62,365	140,995	115,300	44,041	43,220	100,972			40,016			53,348
2024-02-27	T	FBTC	25.57	25.89	25.35	25.68	1.14	260,307	1,170	25.50	25.80	90,255	33,100	10,700	26,900	4,859	27,836	31,250			24,509			1,100
2024-02-26	T	FBTC	23.11	24.70	23.11	24.54	1.59	189,422	832	24.22	24.68	78,359	15,200	9,972	10,500	1,596	17,629	19,002			17,936			14,640
2024-02-23	T	FBTC	22.97	23.00	22.75	22.95	-0.40	101,652	579	22.73	23.31	31,364	7,325	700	14,000	1,993	21,938	10,001			8,554
2024-02-22	T	FBTC	22.96	23.36	22.92	23.36	0.46	286,458	915	23.21	23.46	104,706	29,300	14,100	40,300	7,990	44,351	26,200			6,680		600	8,600