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
2021-04-13	T	FCU	0.63	0.63	0.60	0.60	-0.02	1,734,199	879	0.60	0.61	795,255	240,492	165,000	274,500	54,740	21,500	155,903			17,397
2021-04-12	T	FCU	0.65	0.66	0.60	0.61	-0.05	3,671,860	2,166	0.61	0.63	1,647,536	714,281	154,500	224,000	156,861	175,000	432,640			161,652
2021-04-09	T	FCU	0.69	0.69	0.65	0.66	-0.02	2,176,743	1,357	0.66	0.67	635,228	236,250	123,500	427,000	88,309	88,000	306,392			269,045
2021-04-08	T	FCU	0.66	0.69	0.66	0.68	0.02	2,923,743	1,336	0.67	0.69	1,035,000	501,144	180,640	318,000	98,712	83,500	181,517			472,763
2021-04-07	T	FCU	0.65	0.69	0.64	0.65	0.02	4,538,132	1,911	0.65	0.67	1,932,507	531,250	185,500	730,500	189,870	213,000	325,665			327,569
2021-04-06	T	FCU	0.64	0.67	0.62	0.63		4,471,418	2,500	0.63	0.65	1,775,451	468,300	383,000	539,500	179,650	365,500	342,245			333,888		1,000
2021-04-05	T	FCU	0.59	0.64	0.55	0.63	0.08	5,788,205	2,632	0.62	0.63	2,233,888	671,900	828,000	355,000	212,041	377,000	456,330			599,278		500
2021-04-01	T	FCU	0.54	0.56	0.53	0.55	0.03	2,278,377	1,051	0.54	0.56	923,146	248,400	170,000	178,500	76,217	123,500	395,838			92,985
2021-03-31	T	FCU	0.56	0.575	0.50	0.52	-0.04	9,916,193	3,994	0.52	0.54	3,965,182	1,031,485	1,236,000	1,770,500	427,850	428,000	517,959			470,490		500
2021-03-30	T	FCU	0.57	0.57	0.55	0.555	-0.005	1,119,645	531	0.55	0.56	420,620	118,400	104,000	76,500	14,400	245,500	100,258			38,723
2021-03-29	T	FCU	0.60	0.60	0.55	0.55	-0.04	2,088,058	964	0.56	0.58	792,365	315,505	192,500	190,000	98,187	178,750	157,727			157,798
2021-03-26	T	FCU	0.58	0.60	0.57	0.60	0.03	2,937,018	1,109	0.58	0.60	756,065	317,500	187,900	266,000	70,900	155,200	443,803			530,311
2021-03-25	T	FCU	0.56	0.58	0.55	0.56		1,626,696	725	0.56	0.58	661,734	61,238	163,500	190,000	53,665	266,000	146,137			84,403
2021-03-24	T	FCU	0.58	0.62	0.56	0.56	-0.02	4,143,483	1,497	0.56	0.58	1,999,242	453,100	342,000	384,000	143,790	283,418	331,974			184,907
2021-03-23	T	FCU	0.62	0.62	0.55	0.58	-0.04	2,620,818	1,213	0.58	0.60	1,114,323	268,000	175,500	285,000	49,646	197,418	461,045			51,542
2021-03-22	T	FCU	0.59	0.62	0.59	0.62	0.03	1,805,309	984	0.60	0.62	1,060,652	224,505	145,285	108,000	49,035	126,000	64,569			25,046
2021-03-19	T	FCU	0.61	0.62	0.58	0.59		3,133,456	1,533	0.59	0.61	1,502,318	481,000	330,362	105,000	57,435	365,000	257,645			22,025
2021-03-18	T	FCU	0.63	0.65	0.58	0.59	-0.04	3,706,779	1,892	0.58	0.59	1,377,078	603,707	330,500	621,000	70,594	397,898	263,353			33,951		5,000
2021-03-17	T	FCU	0.61	0.65	0.58	0.63	0.03	3,897,095	1,825	0.63	0.64	1,841,616	443,568	489,225	341,500	69,770	300,000	277,684			131,799
2021-03-16	T	FCU	0.59	0.63	0.57	0.60	0.01	6,290,165	2,362	0.60	0.63	2,297,943	1,524,721	1,013,562	38,500	111,944	352,148	453,504			385,242
2021-03-15	T	FCU	0.56	0.59	0.55	0.59	0.06	4,576,431	1,894	0.57	0.59	1,449,507	815,484	350,500	317,000	125,760	382,500	414,307			638,875		500
2021-03-12	T	FCU	0.54	0.555	0.51	0.53	-0.01	2,380,534	926	0.53	0.55	1,062,752	250,002	304,500	138,000	84,500	203,615	220,566			88,836
2021-03-11	T	FCU	0.51	0.54	0.51	0.54	0.04	1,938,929	853	0.52	0.54	404,892	294,750	730,000	192,500	95,200	29,419	87,877			83,593
2021-03-10	T	FCU	0.52	0.54	0.50	0.50	-0.03	1,987,908	843	0.50	0.53	865,929	218,300	326,000	278,500	52,155	79,000	121,364			42,412
2021-03-09	T	FCU	0.54	0.54	0.51	0.53	0.02	2,721,964	1,083	0.53	0.54	918,143	480,300	663,600	192,500	80,011	97,000	219,152			69,013
2021-03-08	T	FCU	0.54	0.56	0.50	0.51	-0.03	3,302,817	1,497	0.50	0.52	1,644,189	334,000	394,500	250,000	66,772	178,000	373,633			55,869
2021-03-05	T	FCU	0.55	0.57	0.50	0.54	0.01	3,984,445	2,204	0.53	0.55	2,066,121	463,886	500,340	312,000	125,445	109,500	163,260			220,318
2021-03-04	T	FCU	0.58	0.60	0.52	0.53	-0.05	3,092,639	1,709	0.53	0.55	1,714,494	235,499	276,975	300,500	109,270	110,262	271,917			71,657
2021-03-03	T	FCU	0.60	0.64	0.58	0.58	-0.02	5,292,272	3,007	0.58	0.59	2,683,540	453,591	363,580	409,000	115,860	484,380	368,618			297,927		500
2021-03-02	T	FCU	0.55	0.60	0.51	0.60	0.06	4,122,817	1,533	0.57	0.60	2,238,603	78,500	227,843	307,000	97,800	137,000	306,059			660,587
2021-03-01	T	FCU	0.59	0.59	0.53	0.53	-0.05	5,561,746	2,900	0.53	0.55	3,210,057		297,500	1,055,500	93,753	474,500	275,327			133,947
2021-02-26	T	FCU	0.57	0.60	0.53	0.58	-0.02	3,591,139	1,652	0.57	0.58	1,681,925	288,800	496,500	490,000	74,470	131,500	394,089			31,872
2021-02-25	T	FCU	0.61	0.64	0.57	0.60		5,493,738	3,308	0.57	0.61	2,234,842	729,536	762,000	1,064,000	137,004	211,940	243,977			98,641
2021-02-24	T	FCU	0.55	0.60	0.54	0.60	0.05	3,646,203	1,577	0.59	0.60	1,991,376	362,000	302,506	331,000	99,377	135,000	158,652			253,778
2021-02-23	T	FCU	0.55	0.58	0.51	0.55	-0.03	3,321,431	1,883	0.54	0.55	1,521,915	509,815	321,992	321,500	108,270	156,500	318,802			46,902
2021-02-22	T	FCU	0.55	0.60	0.55	0.58	0.03	4,020,800	2,298	0.57	0.60	1,884,703	517,501	421,651	340,500	94,733	250,087	333,870			166,721		500
2021-02-19	T	FCU	0.56	0.61	0.54	0.55	-0.03	4,675,909	2,210	0.55	0.59	2,001,045	911,892	425,500	328,000	136,568	392,100	424,316			50,282
2021-02-18	T	FCU	0.61	0.61	0.54	0.58	-0.03	6,380,782	3,385	0.57	0.59	2,749,008	869,880	680,000	603,500	146,700	359,000	534,307			290,454
2021-02-17	T	FCU	0.63	0.64	0.56	0.60	-0.03	7,109,053	4,045	0.60	0.62	3,283,578	1,158,473	807,000	474,500	158,868	613,500	476,732			104,939
2021-02-16	T	FCU	0.54	0.64	0.54	0.63	0.10	10,035,445	4,506	0.63	0.64	5,092,653	1,509,580	1,097,400	754,000	267,159	547,500	559,445			107,822
2021-02-12	T	FCU	0.55	0.55	0.52	0.54	0.01	2,815,777	1,397	0.53	0.54	1,252,467	346,595	311,744	151,000	105,830	176,500	194,469			160,073
2021-02-11	T	FCU	0.49	0.55	0.465	0.53	0.04	6,578,668	2,773	0.52	0.54	3,191,653	1,188,500	552,000	462,500	228,152	282,500	381,863			236,729		500
2021-02-10	T	FCU	0.53	0.55	0.48	0.49	-0.04	7,398,935	2,594	0.49	0.51	3,487,016	1,534,900	710,395	584,000	127,875	180,500	497,046			209,423		1,000
2021-02-09	T	FCU	0.49	0.54	0.49	0.53	0.06	7,828,419	3,206	0.52	0.53	3,630,101	1,564,552	635,400	636,000	133,025	278,500	563,255			269,986		1,000
2021-02-08	T	FCU	0.425	0.48	0.425	0.47	0.06	7,208,186	2,767	0.47	0.48	4,040,073	1,030,835	744,500	491,000	123,455	216,000	423,393			92,481		2,000
2021-02-05	T	FCU	0.39	0.415	0.38	0.41	0.025	5,993,099	2,066	0.405	0.41	3,508,050	663,551	389,000	418,000	92,570	240,500	246,453			404,339		2,500
2021-02-04	T	FCU	0.40	0.415	0.375	0.385	-0.015	6,290,288	1,133	0.38	0.39	2,569,387	1,046,000	411,000	313,000	82,466	107,500	239,973			10,671
2021-02-03	T	FCU	0.405	0.41	0.395	0.40	-0.005	2,119,442	749	0.395	0.405	830,031	287,896	114,500	139,500	73,950	461,000	200,774			5,226		1,500
2021-02-02	T	FCU	0.415	0.415	0.39	0.405	-0.005	2,171,978	930	0.39	0.405	1,246,306	217,500	221,000	156,000	56,060	169,500	90,600			7,895		500
2021-02-01	T	FCU	0.35	0.42	0.35	0.41	0.065	6,621,314	1,973	0.405	0.41	3,760,569	857,100	675,500	443,000	122,745	281,000	436,267			20,400		1,500
2021-01-29	T	FCU	0.36	0.375	0.34	0.345	-0.025	2,756,601	1,329	0.345	0.365	1,249,258	382,100	313,000	370,000	88,935	104,993	206,828			31,388		1,500
2021-01-28	T	FCU	0.38	0.38	0.35	0.37	-0.005	2,275,469	1,190	0.36	0.37	899,442	477,500	215,500	291,500	73,500	78,500	191,504			30,815		1,500
2021-01-27	T	FCU	0.39	0.39	0.36	0.375	-0.005	2,012,975	792	0.37	0.375	1,017,135	256,000	170,500	117,000	72,436	156,500	205,111			14,507		1,000
2021-01-26	T	FCU	0.375	0.395	0.37	0.38	0.01	1,646,227	707	0.38	0.385	774,993	188,600	290,425	151,500	45,299	48,000	134,861			8,498
2021-01-25	T	FCU	0.395	0.40	0.37	0.37	-0.015	1,714,686	977	0.37	0.39	875,042	188,409	235,400	140,500	58,342	55,500	109,549			50,121
2021-01-22	T	FCU	0.395	0.40	0.38	0.38	-0.015	1,410,506	634	0.38	0.39	438,699	290,000	147,000	258,000	46,825	42,000	145,879			39,370
2021-01-21	T	FCU	0.40	0.40	0.38	0.395		1,872,101	592	0.385	0.395	1,093,242	136,817	183,000	143,500	33,100	70,500	105,201			8,701		500
2021-01-20	T	FCU	0.415	0.415	0.385	0.395	-0.015	2,840,920	851	0.385	0.395	1,354,351	246,800	314,500	154,500	80,500	565,000	119,055			4,596		1,000
2021-01-19	T	FCU	0.40	0.42	0.395	0.41	0.015	2,122,146	1,061	0.40	0.41	996,767	203,400	474,333	107,500	97,343	87,000	140,897			13,989
2021-01-18	T	FCU	0.42	0.42	0.38	0.395	-0.02	1,839,372	636	0.39	0.40	925,858	342,002	196,000	128,500	43,604	77,000	121,300			3,699
2021-01-15	T	FCU	0.44	0.44	0.39	0.415	-0.01	3,112,115	1,088	0.405	0.42	1,297,106	647,025	325,000	295,500	115,523	167,500	234,728			18,468