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	FCIQ	37.98	38.11	37.95	38.10	0.23	23,155	157	37.98	38.12	1,700	3,141	1,300	2,100	733	2,300	3,529			6,574
2024-05-16	T	FCIQ	38.00	38.10	37.87	37.87	-0.12	214,142	170	37.86	37.99	7,360	5,616	2,600	8,935	854	7,220	171,960			8,573
2024-05-15	T	FCIQ	37.74	38.02	37.74	37.99	0.14	30,681	147	37.97	38.07	3,264	4,434	1,100	3,742	754	7,271	1,477			6,998
2024-05-14	T	FCIQ	37.50	37.85	37.50	37.85	0.36	54,041	291	37.72	37.85	10,873	1,300	3,800	17,273	737	15,825	1,582			1,296
2024-05-13	T	FCIQ	37.50	37.64	37.49	37.60		26,398	176	37.48	37.60	5,002	6,800	2,572	1,500	646	4,330	1,631			2,454
2024-05-10	T	FCIQ	37.62	37.63	37.52	37.62	-0.02	21,069	128	37.53	37.68	2,233	1,200	5,388	4,090	590	1,620	601			3,962
2024-05-09	T	FCIQ	37.34	37.65	37.34	37.64	0.22	24,758	132	37.54	37.68	5,385	1,200	3,700	2,100	848	7,100	275			3,072
2024-05-08	T	FCIQ	37.34	37.53	37.34	37.42	-0.03	39,869	178	37.41	37.55	5,641	8,909	3,100	1,800	583	16,482	766			2,218
2024-05-07	T	FCIQ	37.42	37.58	37.42	37.45	0.18	52,301	240	37.43	37.54	9,334	5,400	6,500	6,800	1,043	18,618	1,502			1,520
2024-05-06	T	FCIQ	37.08	37.27	37.08	37.25	0.19	20,058	117	37.18	37.29	3,800	1,200	3,757	2,400	840	5,778	1,166			569
2024-05-03	T	FCIQ	36.66	37.06	36.66	37.04	0.45	17,052	112	36.94	37.08	2,179	321	4,200	300	628	500	261			7,878
2024-05-02	T	FCIQ	36.45	36.60	36.27	36.59	0.39	26,995	124	36.49	36.63	6,177	1,006	3,000	6,483	1,339	800	56			6,539
2024-05-01	T	FCIQ	36.28	36.56	36.20	36.20	-0.26	20,842	138	36.20	36.33	2,239	1,818	5,900	700	947	1,900	1,584			4,163
2024-04-30	T	FCIQ	36.67	36.67	36.40	36.46	-0.16	29,109	162	36.23	36.51	3,106	2,007	2,614	2,200	892	9,813	876			6,602
2024-04-29	T	FCIQ	36.42	36.65	36.42	36.61	0.13	28,486	158	36.53	36.67	3,300	2,510	1,800	2,100	791	4,147	1,928			8,325
2024-04-26	T	FCIQ	36.28	36.59	36.28	36.50	0.21	34,047	133	36.47	36.58	4,900	2,608	2,768	1,500	563	14,300	3,913			2,727
2024-04-25	T	FCIQ	36.15	36.46	36.13	36.39	-0.40	42,947	230	36.30	36.44	7,126	1,600	7,200	6,300	1,157	8,920	1,543			8,430
2024-04-24	T	FCIQ	36.68	36.90	36.59	36.79	0.03	42,054	183	36.65	36.79	6,664	3,608	4,036	9,100	1,237	6,204	1,693			8,774			36
2024-04-23	T	FCIQ	36.36	36.76	36.36	36.76	0.47	31,250	198	36.68	36.77	9,875	3,200	2,257	1,900	343	7,000	1,064			4,027
2024-04-22	T	FCIQ	36.29	36.44	36.18	36.29	0.20	41,474	249	36.28	36.40	7,296	1,600	9,600	7,000	728	9,200	2,451			2,012
2024-04-19	T	FCIQ	36.12	36.42	36.08	36.17	-0.16	39,617	170	36.08	36.20	11,105	5,300	4,900	4,300	434	4,500	6,970			1,384
2024-04-18	T	FCIQ	36.50	36.51	36.26	36.26	-0.33	25,154	185	36.28	36.40	8,144	1,700	3,814	2,000	1,007	2,700	902			3,955
2024-04-17	T	FCIQ	36.74	36.74	36.50	36.59	-0.15	19,542	136	36.50	36.61	3,798	1,600	6,370	1,200	798	3,400	962			926
2024-04-16	T	FCIQ	36.65	36.83	36.63	36.77	-0.13	33,990	195	36.66	36.77	6,199	1,600	6,300	7,606	2,087	1,800	1,015			6,601
2024-04-15	T	FCIQ	37.30	37.30	36.83	36.89	0.02	43,585	204	36.79	36.91	6,922	4,600	8,800	2,716	1,365	13,300	1,102			3,733
2024-04-12	T	FCIQ	37.22	37.26	36.86	36.94	-0.31	30,845	174	36.85	36.98	6,383	2,700	10,300	1,500	1,109	2,600	1,301			3,887
2024-04-11	T	FCIQ	37.21	37.35	37.03	37.33	0.27	27,114	147	37.21	37.37	2,676	2,000	9,900	1,400	409	3,700	194			6,029
2024-04-10	T	FCIQ	37.09	37.25	36.97	37.15	-0.14	27,408	169	37.04	37.16	7,742	2,700	3,400	2,300	1,116	4,400	203			4,519
2024-04-09	T	FCIQ	37.31	37.45	37.24	37.39	-0.04	16,691	129	37.28	37.43	1,885	2,362	3,900	500	1,148	3,500	145			2,013
2024-04-08	T	FCIQ	37.36	37.49	37.35	37.43	0.10	20,346	108	37.33	37.45	5,700	1,800	2,800	1,700	361	5,400	1,492			356
2024-04-05	T	FCIQ	37.18	37.37	37.07	37.33	0.41	152,741	209	37.21	37.33	8,232	3,400	7,400	121,400	670	5,500	1,501			3,603
2024-04-04	T	FCIQ	37.30	37.37	36.92	36.92	-0.45	35,202	233	36.93	37.04	7,566	4,200	3,100	6,940	2,351	4,700	1,602			3,153
2024-04-03	T	FCIQ	37.01	37.39	37.01	37.39	0.05	29,890	193	37.24	37.39	5,295	4,800	1,400	5,400	803	1,613	1,136			6,554
2024-04-02	T	FCIQ	37.18	37.34	37.15	37.34	-0.01	40,002	236	37.23	37.35	3,487	5,027	6,600	5,400	652	1,510	1,237			9,757
2024-04-01	T	FCIQ	37.01	37.75	37.01	37.35	-0.32	72,932	298	37.35	37.51	21,037	3,119	10,201	3,700	2,768	16,800	3,501			6,402			1,200
2024-03-28	T	FCIQ	37.71	37.71	37.56	37.67	-0.17	27,521	154	37.55	37.67	1,902	600	6,600	1,700	722	3,300	815			10,393
2024-03-27	T	FCIQ	37.68	37.84	37.66	37.84	0.19	27,368	154	37.73	37.87	1,667	900	4,300	2,900	760	1,700	648			11,490
2024-03-26	T	FCIQ	37.84	37.84	37.65	37.73	-0.11	30,003	170	37.63	37.76	2,884	300	4,100	4,300	961	3,225	607			9,901
2024-03-25	T	FCIQ	37.80	37.90	37.74	37.84	-0.28	38,314	237	37.73	37.86	4,664	4,665	5,000	6,900	1,213	2,800	250			9,327		400
2024-03-22	T	FCIQ	37.98	38.12	37.94	38.12	0.07	64,840	253	37.96	38.08	12,540	16,300	5,800	5,400	858	9,600	3,101			9,083
2024-03-21	T	FCIQ	38.27	38.27	37.90	38.05	0.05	32,145	166	37.95	38.07	5,300	800	600	5,400	952	6,700	701			10,212
2024-03-20	T	FCIQ	37.61	38.00	37.61	37.96	0.37	97,828	295	37.83	37.98	20,004	4,800	15,500	11,900	864	20,634	3,001			13,565		800
2024-03-19	T	FCIQ	37.71	37.79	37.59	37.70	0.15	105,266	221	37.59	37.75	792	6,520	13,800	63,800	1,022	574	3,105			8,244			43
2024-03-18	T	FCIQ	37.54	37.62	37.50	37.55	0.05	308,339	227	37.46	37.58	9,000	2,100	2,300	276,000	920	3,600	5,525			3,729		700
2024-03-15	T	FCIQ	37.35	37.53	37.32	37.50	-0.12	25,568	152	37.39	37.51	4,500	1,010	2,753	2,800	795	1,200	1,399			7,403
2024-03-14	T	FCIQ	37.51	37.62	37.38	37.57	-0.12	37,727	235	37.40	37.63	8,834	3,200	5,900	2,100	1,663	4,300	829			9,385
2024-03-13	T	FCIQ	37.62	37.70	37.60	37.69	-0.11	29,136	141	37.53	37.70	1,900	400	2,600	9,555	806	800	894			10,622
2024-03-12	T	FCIQ	37.31	37.82	37.31	37.80	0.33	47,234	185	37.71	37.82	7,948	1,900	6,800	2,000	529	8,615	1,138			10,454		100
2024-03-11	T	FCIQ	37.34	37.47	37.19	37.47	-0.04	34,857	159	37.31	37.49	2,100	2,300	4,300	2,900	1,948	2,200	171			17,783
2024-03-08	T	FCIQ	37.68	37.77	37.51	37.63	-0.17	42,502	134	37.49	37.66	3,165	608	4,700	8,077	713	8,185	972			13,545
2024-03-07	T	FCIQ	37.46	37.80	37.46	37.80	0.24	26,620	111	37.70	37.80	1,797	700	3,959	6,800	510	600	401			11,036
2024-03-06	T	FCIQ	37.34	37.59	37.33	37.56	0.32	40,568	213	37.44	37.58	8,202	2,100	4,700	3,900	1,724	4,400	2,218			9,870
2024-03-05	T	FCIQ	37.29	37.31	37.10	37.24	-0.07	52,268	253	37.19	37.31	11,497	800	6,100	5,400	1,239	10,400	2,851			11,754
2024-03-04	T	FCIQ	37.25	37.36	37.19	37.31	0.06	33,492	177	37.23	37.36	2,818	518	2,300	5,600	1,289	4,600	639			14,149
2024-03-01	T	FCIQ	37.00	37.35	37.00	37.35	0.39	190,995	220	37.21	37.35	1,124	2,200	7,006	152,700	1,595	1,700	3,077			19,513			100
2024-02-29	T	FCIQ	36.87	37.00	36.80	36.96	-0.04	40,893	210	36.84	36.98	5,636	3,000	4,612	4,000	1,590	4,900	1,101			9,547			2,500
2024-02-28	T	FCIQ	36.88	37.00	36.80	37.00		36,570	187	36.89	37.00	4,380	900	2,800	5,100	1,282	2,800	500			14,399			715
2024-02-27	T	FCIQ	36.66	37.04	36.66	37.00	0.25	57,565	192	36.93	37.05	3,180	1,400	6,300	8,422	1,391	23,500	1,210			5,637			800
2024-02-26	T	FCIQ	36.72	36.86	36.72	36.75	0.03	32,898	186	36.73	36.87	5,696	1,800	1,200	4,200	1,207	3,000	1,462			11,263			500
2024-02-23	T	FCIQ	36.54	36.86	36.54	36.72	0.10	45,630	229	36.69	36.81	8,300	2,500	2,800	8,300	2,304	3,000	2,008			14,822		200	393
2024-02-22	T	FCIQ	36.42	36.64	36.42	36.62	0.40	758,104	193	36.42	36.70	2,880	4,190	5,300	724,957	1,203	1,400	2,816			11,191			1,600