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
2024-05-16	T	FCSI						43	2	21.21	21.35					43
2024-05-15	T	FCSI				20.34				21.33	21.47
2024-05-14	T	FCSI				20.34				21.03	21.17
2024-05-13	T	FCSI						21	1	20.94	21.08					21
2024-05-10	T	FCSI				20.34				21.03	21.17
2024-05-09	T	FCSI				20.34				20.96	21.10
2024-05-08	T	FCSI				20.34				20.96	21.10
2024-05-07	T	FCSI				20.34				21.12	21.26
2024-05-06	T	FCSI						48	1	20.87	21.01
2024-05-03	T	FCSI	20.66	20.66	20.66	20.66	0.32	183	3	20.69	20.83					83	100
2024-05-02	T	FCSI	20.41	20.41	20.41	20.41	0.07	125	2	20.36	20.49					25	100
2024-05-01	T	FCSI				20.34				20.26	20.40
2024-04-30	T	FCSI						39	2	20.29	20.80					39
2024-04-29	T	FCSI				20.34				20.54	20.67
2024-04-26	T	FCSI						9,798	2	20.57	20.71	9,798
2024-04-25	T	FCSI						11	1	20.32	20.46					11
2024-04-24	T	FCSI				20.34				20.52	20.66
2024-04-23	T	FCSI				20.34				20.53	20.67
2024-04-22	T	FCSI	20.33	20.34	20.33	20.34	-0.05	4,823	10	20.20	20.33	4,200			600	22
2024-04-19	T	FCSI						13	1	20.06	20.19					13
2024-04-18	T	FCSI	20.30	20.39	20.27	20.39	-0.51	6,778	11	20.23	20.36	2,100			600	130	3,900
2024-04-17	T	FCSI				20.90				20.40	20.54
2024-04-16	T	FCSI				20.90				20.39	20.53
2024-04-15	T	FCSI				20.90				20.42	20.56
2024-04-12	T	FCSI						59	1	20.68	20.82					59
2024-04-11	T	FCSI				20.90				20.78	20.92
2024-04-10	T	FCSI						10	1	20.76	20.91					10
2024-04-09	T	FCSI	20.90	20.90	20.90	20.90	-0.39	830	4	20.81	20.95	200				30	600
2024-04-08	T	FCSI						76	2	20.88	21.03					76
2024-04-05	T	FCSI				21.29				20.65	20.78
2024-04-04	T	FCSI	21.08	21.08	21.08	21.08	-0.21	156	5	20.71	20.84					53	100	1
2024-04-03	T	FCSI				21.29				20.94	21.08
2024-04-02	T	FCSI						1	1	20.97	21.11							1
2024-04-01	T	FCSI	20.00	21.06	20.00	21.06	-0.23	137,117	6	21.07	21.22		136,395		600	121
2024-03-28	T	FCSI	21.28	21.29	21.28	21.29	-0.12	13,711	22	21.20	21.39	5,700			3,100	11	4,900
2024-03-27	T	FCSI				21.41				20.39	22.44
2024-03-26	T	FCSI				21.41				21.16	21.31
2024-03-25	T	FCSI						28	1	21.19	21.33					28
2024-03-22	T	FCSI	21.41	21.41	21.41	21.41	0.45	100	1	21.32	21.46	100
2024-03-21	T	FCSI	21.55	21.55	21.55	21.55	0.59	241	3	21.41	21.55				200	41
2024-03-20	T	FCSI	21.26	21.26	21.26	21.26	0.30	129	3	21.27	21.41				100	29
2024-03-19	T	FCSI	21.19	21.19	21.19	21.19	0.23	802	4	21.10	21.24				600	127
2024-03-18	T	FCSI	21.23	21.23	21.23	21.23	0.27	134	3	21.11	21.25						115
2024-03-15	T	FCSI						84	3	21.07	21.21					81		1
2024-03-14	T	FCSI	21.24	21.24	21.24	21.24	0.28	207	4	21.19	21.33						200	1			5
2024-03-13	T	FCSI	21.44	21.44	21.44	21.44	0.48	413	3	21.31	21.45					13	400
2024-03-12	T	FCSI	21.31	21.31	21.31	21.31	0.35	329	5	21.22	21.36					23	300	1
2024-03-11	T	FCSI	20.98	21.06	20.96	21.06	-0.16	761	5	20.93	21.07	100				60	600				1
2024-03-08	T	FCSI	21.43	21.43	21.22	21.22	0.52	1,208	7	21.19	21.33	520			200	18	470
2024-03-07	T	FCSI						95	2	21.27	21.42					5
2024-03-06	T	FCSI	21.05	21.05	21.05	21.05	0.35	235	2	20.94	21.08						200
2024-03-05	T	FCSI	20.93	20.95	20.93	20.95	0.25	481	4	20.90	21.04				200	46	200
2024-03-04	T	FCSI	21.11	21.11	21.11	21.11	0.41	287	6	21.08	21.22				200	3	35
2024-03-01	T	FCSI						38	2	20.96	21.10					37		1
2024-02-29	T	FCSI	20.70	20.70	20.69	20.69	0.43	3,481	10	20.66	20.80	600			1,300		1,500				80
2024-02-28	T	FCSI	20.73	20.73	20.73	20.73	0.47	109	3	20.65	20.79					9	100
2024-02-27	T	FCSI						74	3	20.71	20.85					64
2024-02-26	T	FCSI	20.85	20.85	20.78	20.78	0.52	371	6	20.73	20.87				100	111	160
2024-02-23	T	FCSI	20.82	20.82	20.82	20.82	0.56	160	3	20.70	20.84	10				50	100
2024-02-22	T	FCSI	20.66	20.66	20.66	20.66	0.40	221	4	20.62	20.76				100	31		90
2024-02-21	T	FCSI	20.26	20.26	20.26	20.26	0.51	2,298	7	20.28	20.42	400			600	23	1,200				75
2024-02-20	T	FCSI	19.75	20.42	19.75	20.42	0.67	441	6	20.31	20.43	100			100	134		97			10