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
2024-05-17	V	FCLI	0.34	0.35	0.305	0.35	0.01	38,082	14	0.35	0.39	32,558	1,000					4,524
2024-05-16	V	FCLI						10	1	0.34	0.39
2024-05-15	V	FCLI	0.34	0.34	0.34	0.34	-0.01	979	4	0.34	0.39	978
2024-05-14	V	FCLI				0.35				0.35	0.39
2024-05-13	V	FCLI	0.375	0.375	0.35	0.35	-0.025	6,240	3	0.35	0.39	6,000				240
2024-05-10	V	FCLI	0.375	0.375	0.375	0.375	-0.015	500	1	0.375	0.39	500
2024-05-09	V	FCLI				0.39				0.375	0.39
2024-05-08	V	FCLI	0.395	0.395	0.39	0.39		5,522	4	0.37	0.425	5,500
2024-05-07	V	FCLI						11	1	0.39	0.475
2024-05-06	V	FCLI	0.41	0.425	0.39	0.39	-0.02	14,704	8	0.39	0.475	13,000						1,000
2024-05-03	V	FCLI				0.41				0.41	0.475
2024-05-02	V	FCLI	0.41	0.41	0.41	0.41		517	2	0.41	0.475	500						17
2024-05-01	V	FCLI				0.41				0.41	0.475
2024-04-30	V	FCLI	0.39	0.41	0.375	0.41	0.07	13,800	8	0.41	0.43	9,000	2,500			300		2,000
2024-04-29	V	FCLI	0.38	0.38	0.34	0.34	0.005	1,503	3	0.335	0.43	1,500
2024-04-26	V	FCLI	0.34	0.39	0.335	0.335	-0.085	9,153	6	0.335	0.43	5,653	500					3,000
2024-04-25	V	FCLI						1	1	0.34	0.40	1
2024-04-24	V	FCLI				0.42				0.34	0.40
2024-04-23	V	FCLI				0.42				0.34	0.43
2024-04-22	V	FCLI						2	1	0.35	0.42	2
2024-04-19	V	FCLI						4	1	0.34	0.43
2024-04-18	V	FCLI	0.42	0.42	0.42	0.42	0.02	2,400	2	0.34	0.43	2,000
2024-04-17	V	FCLI				0.40				0.34	0.40
2024-04-16	V	FCLI				0.40				0.34	0.40
2024-04-15	V	FCLI	0.40	0.40	0.40	0.40	0.02	7,924	6	0.335	0.40	7,500				403
2024-04-12	V	FCLI				0.38				0.335	0.44
2024-04-11	V	FCLI				0.38				0.335	0.44
2024-04-10	V	FCLI				0.38				0.33	0.44
2024-04-09	V	FCLI	0.375	0.38	0.375	0.38	0.005	16,333	6	0.33	0.44	16,000									275
2024-04-08	V	FCLI	0.385	0.385	0.375	0.375	-0.035	16,924	11	0.335	0.38	13,020						3,500			404
2024-04-05	V	FCLI	0.41	0.41	0.41	0.41		532	2	0.38	0.41	500									32
2024-04-04	V	FCLI	0.41	0.41	0.41	0.41		5,165	3	0.41	0.42	5,000									165
2024-04-03	V	FCLI	0.41	0.41	0.41	0.41		4,722	7	0.40	0.41	3,500	500			390		172			100
2024-04-02	V	FCLI	0.405	0.42	0.405	0.41	-0.01	10,418	12	0.365	0.41	9,000	500								200
2024-04-01	V	FCLI						11	2	0.365	0.42
2024-03-28	V	FCLI	0.395	0.475	0.395	0.42	0.02	57,615	17	0.42	0.475	56,500									743
2024-03-27	V	FCLI	0.40	0.40	0.40	0.40	0.035	3,255	2	0.37	0.40	3,000
2024-03-26	V	FCLI	0.40	0.40	0.36	0.365	-0.035	46,781	22	0.34	0.40	39,500	1,000					6,000			272
2024-03-25	V	FCLI	0.42	0.435	0.40	0.40	-0.02	40,894	26	0.40	0.41	38,000	1,500			433					638
2024-03-22	V	FCLI	0.435	0.44	0.42	0.42	-0.015	14,704	10	0.42	0.435	13,500	500								454
2024-03-21	V	FCLI	0.44	0.44	0.435	0.435	-0.005	2,500	4	0.43	0.44	2,000	500
2024-03-20	V	FCLI				0.44				0.44	0.45
2024-03-19	V	FCLI	0.465	0.465	0.44	0.44	-0.01	12,223	8	0.44	0.45	12,000									6
2024-03-18	V	FCLI	0.475	0.475	0.45	0.45	-0.025	1,652	4	0.45	0.47	1,500									150
2024-03-15	V	FCLI	0.49	0.49	0.475	0.475	-0.02	9,000	6	0.45	0.48	8,500	500
2024-03-14	V	FCLI	0.495	0.50	0.485	0.485	0.015	2,484	11	0.48	0.51	1,000	500			77	500				6
2024-03-13	V	FCLI						10	1	0.48	0.51
2024-03-12	V	FCLI	0.45	0.48	0.44	0.47	0.02	109,800	12	0.45	0.51	108,500					1,000
2024-03-11	V	FCLI	0.45	0.45	0.45	0.45		1,025	4	0.45	0.51	500				80
2024-03-08	V	FCLI	0.49	0.49	0.45	0.45		2,515	4	0.44	0.51	2,500
2024-03-07	V	FCLI	0.425	0.45	0.38	0.405	-0.015	35,514	16	0.40	0.51	29,500	500					5,500			4
2024-03-06	V	FCLI	0.475	0.475	0.40	0.42	-0.05	92,827	29	0.42	0.46	84,000	1,000					7,000			505
2024-03-05	V	FCLI						15	1	0.47	0.50
2024-03-04	V	FCLI	0.47	0.47	0.47	0.47	-0.01	500	1	0.47	0.50	500
2024-03-01	V	FCLI	0.50	0.50	0.48	0.48	0.01	18,038	12	0.48	0.50	16,500	500			623		5			10
2024-02-29	V	FCLI	0.485	0.485	0.47	0.47	-0.01	13,605	7	0.47	0.48	13,545
2024-02-28	V	FCLI	0.50	0.50	0.48	0.48		5,700	6	0.48	0.50	5,500									200
2024-02-27	V	FCLI	0.48	0.48	0.48	0.48		1,069	6	0.48	0.50	500
2024-02-26	V	FCLI	0.50	0.50	0.48	0.48	0.01	27,805	9	0.48	0.50	27,740
2024-02-23	V	FCLI	0.47	0.47	0.47	0.47		760	3	0.47	0.50	630						130
2024-02-22	V	FCLI	0.47	0.47	0.47	0.47	-0.01	10,560	4	0.47	0.50	10,560