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	FCRR	38.81	38.81	38.81	38.81	-0.03	100	1	38.78	38.89	100
2024-05-16	T	FCRR	38.93	38.93	38.83	38.84	-0.06	1,712	6	38.80	38.92	665			400			600			47
2024-05-15	T	FCRR	38.79	38.93	38.79	38.93	0.31	1,016	9	38.86	38.97	290	300	300							67
2024-05-14	T	FCRR	38.62	38.64	38.62	38.64	0.35	674	5	38.56	38.67	200						300			174
2024-05-13	T	FCRR	38.53	38.53	38.53	38.53	0.24	199	4	38.44	38.59	1		100		14		84
2024-05-10	T	FCRR	38.41	38.41	38.41	38.41	0.12	212	3	38.36	38.47						100				112
2024-05-09	T	FCRR	38.19	38.29	38.18	38.29	0.06	1,728	10	38.27	38.37	600		400				700			28
2024-05-08	T	FCRR	38.13	38.23	38.13	38.23	0.10	310	4	38.20	38.31	310
2024-05-07	T	FCRR	38.19	38.19	38.11	38.14	0.29	1,167	9	38.06	38.17	1,000		100				1			65
2024-05-06	T	FCRR	37.82	37.93	37.82	37.92	0.25	1,080	7	37.86	37.97	100		200	300	86		300			94
2024-05-03	T	FCRR	37.61	37.67	37.61	37.67	0.50	802	9	37.59	37.69	302	200	100			100	100
2024-05-02	T	FCRR	37.28	37.28	37.17	37.17	-0.35	301	4	37.15	37.26	300						1
2024-05-01	T	FCRR	37.17	37.52	37.17	37.52	0.04	1,544	13	37.14	37.25	700		400		8	200				101
2024-04-30	T	FCRR	37.65	37.65	37.44	37.48	0.12	2,202	20	37.36	37.58	900	600	100			300	100			126
2024-04-29	T	FCRR	37.63	37.63	37.63	37.63	0.27	100	1	37.65	37.75				100
2024-04-26	T	FCRR	37.56	37.57	37.56	37.56	0.20	458	6	37.48	37.58			300		20	100				38
2024-04-25	T	FCRR	37.30	37.41	37.30	37.36	-0.34	5,398	13	37.34	37.45	700	2,608	1,400				600			55
2024-04-24	T	FCRR	37.70	37.70	37.70	37.70	0.38	300	2	37.63	37.74	300
2024-04-23	T	FCRR	37.50	37.52	37.50	37.52	0.20	201	3	37.42	37.59			100			100	1
2024-04-22	T	FCRR	37.20	37.44	37.15	37.30	0.16	3,390	23	37.28	37.38	2,000		257	300	81		600			77
2024-04-19	T	FCRR	37.25	37.25	37.12	37.12	-0.14	1,667	13	37.05	37.20	700	200	100			600				66
2024-04-18	T	FCRR	37.26	37.26	37.26	37.26	-0.03	197	2	37.13	37.35	100									97
2024-04-17	T	FCRR	37.52	37.52	37.29	37.29	-0.26	1,276	12	37.21	37.39	700		200				301
2024-04-16	T	FCRR	37.63	37.77	37.52	37.55	-0.04	3,159	27	37.48	37.58	1,100	800	300			200	600			7
2024-04-15	T	FCRR	37.59	37.59	37.59	37.59	-0.23	260	6	37.51	37.62	200						1			51
2024-04-12	T	FCRR	38.03	38.03	37.81	37.82	-0.32	825	10	37.80	37.91	454	100	193							47
2024-04-11	T	FCRR	37.87	38.14	37.87	38.14	0.20	1,371	6	38.07	38.24	361	300	100				600
2024-04-10	T	FCRR	37.97	37.97	37.81	37.92	-0.17	1,738	19	37.86	37.95	1,404		200		34					100
2024-04-09	T	FCRR	37.91	38.09	37.91	38.09	0.05	516	5	38.04	38.16	100				33		300			3
2024-04-08	T	FCRR	38.18	38.18	38.03	38.04	-0.03	3,046	19	37.91	38.09	2,250	500	200				1			25
2024-04-05	T	FCRR	37.90	38.10	37.90	38.05	-0.05	2,073	19	37.94	38.15	800	300	400			100	200			85
2024-04-04	T	FCRR	38.14	38.14	38.10	38.10	0.08	265	5	37.63	37.73	100		100
2024-04-03	T	FCRR	38.15	38.15	37.99	38.02	-0.14	3,748	18	37.98	38.09	2,800	600	200							145
2024-04-02	T	FCRR	38.16	38.16	38.16	38.16	-0.39	154	2	38.12	38.28	100
2024-04-01	T	FCRR	38.44	38.44	38.44	38.44	-0.11	196	4	38.35	38.46					7		188
2024-03-28	T	FCRR	38.55	38.55	38.55	38.55	0.10	6,227	4	38.48	38.58	700					5,508				19
2024-03-27	T	FCRR	38.45	38.45	38.45	38.45	0.35	391	3	38.46	38.60	391
2024-03-26	T	FCRR	38.20	38.20	38.09	38.10	-0.12	3,308	12	38.04	38.16	1,100		2,160							48
2024-03-25	T	FCRR	38.20	38.22	38.19	38.22	-0.23	3,172	10	38.15	38.25	900	300	1,300		20	600				42
2024-03-22	T	FCRR	38.48	38.48	38.45	38.45	0.10	425	4	38.40	38.57	200		200				25
2024-03-21	T	FCRR	38.43	38.43	38.35	38.35	0.30	949	5	38.31	38.49	500		100				200			84
2024-03-20	T	FCRR	38.04	38.05	37.91	38.05	0.11	946	11	38.04	38.14	706		200
2024-03-19	T	FCRR	37.94	37.94	37.94	37.94	0.29	479	3	37.89	37.99	400						79
2024-03-18	T	FCRR	37.81	37.81	37.62	37.65		819	10	37.60	37.69	600		200							18
2024-03-15	T	FCRR	37.50	37.58	37.50	37.53	-0.12	1,968	9	37.50	37.61			500	1,200	60		100			107
2024-03-14	T	FCRR	37.71	37.71	37.47	37.65	-0.05	3,795	27	37.63	37.73	2,400	200	800			300	1
2024-03-13	T	FCRR	37.78	37.78	37.62	37.70	-0.08	1,047	7	37.64	37.75	200	200			45	600	1			1
2024-03-12	T	FCRR	37.47	37.81	37.47	37.78	0.36	2,892	18	37.71	37.81	2,555		200		50					87
2024-03-11	T	FCRR						92	1	37.39	37.50							92
2024-03-08	T	FCRR	37.37	37.37	37.37	37.37	-0.05	1,364	4	37.34	37.44				600		100	600			64
2024-03-07	T	FCRR	37.45	37.45	37.45	37.45	0.03	200	2	37.35	37.57			200
2024-03-06	T	FCRR						80	1	37.28	37.44							80
2024-03-05	T	FCRR	37.42	37.43	37.39	37.42	-0.21	1,929	16	37.35	37.46	1,500				5	300	101			21
2024-03-04	T	FCRR	37.59	37.63	37.59	37.63	0.15	1,898	13	37.56	37.66	700	100		400			601			96
2024-03-01	T	FCRR	37.32	37.50	37.32	37.50	0.25	2,510	18	37.39	37.53	300	600	100	100	73	600	601			75
2024-02-29	T	FCRR	37.23	37.31	37.23	37.24	0.09	2,362	11	37.14	37.38	1,700		100			300				262
2024-02-28	T	FCRR	37.17	37.21	37.13	37.14	0.20	1,425	13	37.12	37.22	900	100	188		88		100			34
2024-02-27	T	FCRR	37.09	37.12	37.09	37.12	0.18	322	4	37.04	37.14			100			200				9
2024-02-26	T	FCRR	37.02	37.02	36.94	36.94	-0.25	3,118	7	36.92	37.02	1,116	1,972			30
2024-02-23	T	FCRR	37.16	37.22	37.16	37.19	0.17	1,165	11	37.11	37.21	773	100	200		91
2024-02-22	T	FCRR	37.03	37.05	37.02	37.02	0.52	1,129	6	36.98	37.08	1,029		100
2024-02-21	T	FCRR	36.39	36.54	36.33	36.50		7,507	23	36.48	36.58	6,001	100	1,400				1			5
2024-02-20	T	FCRR	36.47	36.50	36.39	36.39	-0.26	3,292	12	36.43	36.53	1,949		1,300							1