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
2024-05-03	T	FCD.UN	4.99	4.99	4.93	4.95	-0.04	23,527	74	4.95	5.00	8,902	2,200	7,800			700	3,003			696
2024-05-02	T	FCD.UN	4.96	4.99	4.95	4.99	0.04	20,810	61	4.95	4.99	4,185	1,500	6,100	3,000	53	800	4,802			358
2024-05-01	T	FCD.UN	4.98	4.99	4.92	4.97	-0.03	15,211	46	4.95	4.98	7,305	800		3,000	4	100	3,101			718
2024-04-30	T	FCD.UN	5.00	5.00	4.98	5.00	-0.02	9,911	44	4.98	5.00	8,000	100	500			200	601			338
2024-04-29	T	FCD.UN	5.02	5.02	4.94	5.02	0.04	7,638	32	4.98	5.08	3,400	1,100	2,400			200	200			253
2024-04-26	T	FCD.UN	5.00	5.08	4.98	5.02	0.02	40,111	158	4.95	5.06	20,315	2,100	6,600		60	600	8,002			1,936
2024-04-25	T	FCD.UN	4.99	5.00	4.90	5.00		21,190	141	4.90	5.00	12,500	400			87	1,700	3,401			2,546
2024-04-24	T	FCD.UN	4.97	5.00	4.96	5.00		19,142	77	4.96	5.00	7,517	500	2,800		52	400	6,001			1,386
2024-04-23	T	FCD.UN	4.98	5.00	4.96	5.00	0.05	19,728	129	4.98	5.00	12,053	900	2,500		26	1,000	1,401			1,610
2024-04-22	T	FCD.UN	4.89	4.955	4.89	4.95	0.02	33,875	95	4.91	4.98	27,699	3,500	200		32		1,201			954
2024-04-19	T	FCD.UN	4.90	4.93	4.88	4.93	0.04	30,660	127	4.88	4.94	18,300	2,200	4,103		155	300	3,405			1,527
2024-04-18	T	FCD.UN	4.80	4.94	4.80	4.90	0.06	31,017	144	4.86	4.95	15,680	500	6,400	300	68	100	2,800			4,753
2024-04-17	T	FCD.UN	4.84	4.90	4.81	4.86	0.04	11,544	50	4.80	4.95	1,865	100	5,600		32	800	1,901			1,107
2024-04-16	T	FCD.UN	4.84	4.93	4.73	4.82	0.05	51,473	214	4.79	4.82	23,777	600	11,800	100	196	3,900	5,800			3,569
2024-04-15	T	FCD.UN	4.89	4.90	4.76	4.77	-0.09	55,913	169	4.76	4.77	24,392	3,200	16,000		271	2,700	7,202			1,708
2024-04-12	T	FCD.UN	4.84	4.87	4.84	4.86	0.05	16,244	71	4.84	4.90	7,416	1,100	3,800		88	1,500	2,002			243
2024-04-11	T	FCD.UN	4.81	4.87	4.81	4.84	0.02	16,029	92	4.81	4.84	7,534	600	500		51	800	2,902			2,166
2024-04-10	T	FCD.UN	4.82	4.86	4.81	4.82	-0.01	10,347	82	4.81	4.90	2,543	1,700	2,600		240		2,701			501
2024-04-09	T	FCD.UN	4.88	4.88	4.81	4.88		15,960	84	4.83	4.90	5,946	2,200	1,700		97	1,300	2,900			1,673
2024-04-08	T	FCD.UN	4.80	4.89	4.80	4.89	0.09	26,404	86	4.84	4.90	11,186	4,500	3,600		9		2,901			3,432
2024-04-05	T	FCD.UN	4.80	4.85	4.80	4.80		19,622	91	4.80	4.84	14,684	400	500			1,100	1,901			775
2024-04-04	T	FCD.UN	4.80	4.85	4.79	4.80	-0.01	42,096	104	4.79	4.80	21,590	400	12,000			1,700	4,502			1,465
2024-04-03	T	FCD.UN	4.88	4.90	4.79	4.79	-0.08	37,578	123	4.78	4.87	22,859	1,900	1,200	5,400	97	400	4,701			654
2024-04-02	T	FCD.UN	4.83	4.88	4.83	4.88	0.02	6,929	46	4.86	4.88	2,810	200	100	100	10	900	1,800			690
2024-04-01	T	FCD.UN	4.83	4.87	4.83	4.87	0.03	8,660	50	4.83	4.88	1,429	400	1,700		129		4,402			287
2024-03-28	T	FCD.UN	4.80	4.86	4.78	4.83	0.03	25,569	63	4.82	4.88	17,856	1,600	1,400		180		3,001			988
2024-03-27	T	FCD.UN	4.80	4.80	4.77	4.80	-0.01	19,356	64	4.79	4.80	14,475	700	2,500	100			1,402			175
2024-03-26	T	FCD.UN	4.86	4.86	4.77	4.80	-0.03	9,196	35	4.80	4.87	1,369	100	4,300		111		2,100			1,046
2024-03-25	T	FCD.UN	4.79	4.87	4.79	4.83	0.05	38,037	83	4.75	4.87	25,376	200	7,690	1,000	41		2,807			299
2024-03-22	T	FCD.UN	4.77	4.81	4.75	4.81	0.04	16,687	37	4.78	4.81	7,000		5,200	1,200	198	100	900			2,053
2024-03-21	T	FCD.UN	4.79	4.81	4.76	4.76	0.01	9,714	37	4.77	4.79	4,800	400	3,000		12	100	1,202			152
2024-03-20	T	FCD.UN	4.77	4.79	4.73	4.75	-0.01	10,220	74	4.75	4.80	4,335	900	700		11	100	2,801			1,143
2024-03-19	T	FCD.UN	4.71	4.82	4.71	4.77	-0.03	75,638	138	4.73	4.76	33,778	5,000	28,100		97	500	5,402			2,344
2024-03-18	T	FCD.UN	4.74	4.81	4.70	4.79	0.10	48,978	138	4.72	4.82	12,011	4,100	18,500	5,000	123	700	6,100			1,266
2024-03-15	T	FCD.UN	4.70	4.73	4.67	4.69	0.02	56,691	108	4.68	4.70	34,590	1,000	16,600	100	264		1,502			1,319
2024-03-14	T	FCD.UN	4.64	4.70	4.63	4.67	0.04	33,616	95	4.67	4.69	9,500	2,800	3,600	2,500	22	100	12,402			2,489
2024-03-13	T	FCD.UN	4.74	4.74	4.62	4.63	-0.02	82,549	556	4.62	4.70	62,989	6,400	3,810	1,100	250	100	5,800			2,020
2024-03-12	T	FCD.UN	4.71	4.72	4.65	4.65	-0.07	41,649	106	4.61	4.69	34,343	1,800	100		154	400	1,602			1,181
2024-03-11	T	FCD.UN	4.74	4.78	4.70	4.71	-0.03	43,855	105	4.70	4.80	31,386	1,900	410	6,200	202	1,100	1,702			660
2024-03-08	T	FCD.UN	4.75	4.78	4.74	4.74	-0.03	17,785	76	4.74	4.80	9,955	200	1,600		2	1,100	1,500			3,103
2024-03-07	T	FCD.UN	4.77	4.78	4.75	4.75	0.01	19,603	44	4.74	4.80	10,752	100	2,700	2,100	90	1,400	502			1,899
2024-03-06	T	FCD.UN	4.75	4.77	4.74	4.74	-0.01	22,969	54	4.74	4.80	16,102	2,000	1,000				3,601			122
2024-03-05	T	FCD.UN	4.80	4.80	4.72	4.75		18,067	53	4.72	4.75	10,592	400	3,600		149	100	2,000			753
2024-03-04	T	FCD.UN	4.72	4.78	4.72	4.75		16,946	63	4.75	4.82	3,760	400	6,300				6,101			207
2024-03-01	T	FCD.UN	4.70	4.79	4.63	4.79	0.04	33,306	87	4.74	4.78	18,498	1,000	7,000		110	300	3,201			3,087
2024-02-29	T	FCD.UN	4.73	4.78	4.70	4.75	-0.01	22,864	98	4.70	4.79	17,830	200	500		13	1,400	300			2,465
2024-02-28	T	FCD.UN	4.80	4.84	4.71	4.71	-0.09	17,169	53	4.70	4.87	9,400	1,900	1,700	100	68		2,301			1,565
2024-02-27	T	FCD.UN	4.82	4.82	4.77	4.80	-0.02	31,668	87	4.75	4.90	20,987	300	4,600	200	111		2,801			1,013
2024-02-26	T	FCD.UN	4.81	4.84	4.81	4.82	-0.08	22,366	55	4.81	4.85	6,276	529	8,200	3,000	52		3,508			744
2024-02-23	T	FCD.UN	4.86	4.90	4.78	4.90	0.03	46,270	111	4.79	4.90	29,293	4,000	4,300			300	4,901			2,640
2024-02-22	T	FCD.UN	4.80	4.90	4.80	4.87	0.02	35,380	80	4.86	4.90	19,260	900	5,100		152		8,600			1,075
2024-02-21	T	FCD.UN	4.86	4.90	4.85	4.89	-0.02	13,011	43	4.85	4.90	2,422	2,300	1,800		77	600	2,900			2,909
2024-02-20	T	FCD.UN	4.85	4.91	4.85	4.91	0.02	16,610	44	4.90	4.91	10,091	600	3,000		65	200	2,401			248
2024-02-16	T	FCD.UN	4.89	4.90	4.81	4.90	0.01	27,526	88	4.85	4.90	16,135	1,900	4,306		50	300	3,601			1,199
2024-02-15	T	FCD.UN	4.86	4.95	4.85	4.89	0.02	13,941	36	4.85	4.95	11,900				1		800			1,193
2024-02-14	T	FCD.UN	4.83	4.92	4.83	4.905	0.095	11,034	40	4.89	4.95	2,420	100	4,700		25		1,501			1,564
2024-02-13	T	FCD.UN	4.88	4.88	4.80	4.81	-0.03	5,361	40	4.81	4.87	4,331		500				201			148
2024-02-12	T	FCD.UN	4.85	4.88	4.84	4.84	-0.01	19,417	63	4.84	4.86	13,800	400	2,805		112	100	1,770			216
2024-02-09	T	FCD.UN	4.85	4.89	4.85	4.85	0.01	3,747	19	4.85	4.89	401	400	300		114	100	2,400			32
2024-02-08	T	FCD.UN	4.90	4.91	4.84	4.91	0.09	5,947	21	4.87	4.92	400		3,900		22	100	401			1,028
2024-02-07	T	FCD.UN	4.93	4.94	4.81	4.81	-0.09	31,027	68	4.81	4.95	10,521	200	12,500	300		200	3,001			4,154		100
2024-02-06	T	FCD.UN	4.90	4.95	4.90	4.90	0.05	8,375	21	4.90	4.95	7,700		300				202			154