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
2024-04-26	T	FCUH	30.10	30.10	30.02	30.02	-0.03	2,867	21	29.96	30.12	1,100		405	200		500	626			6
2024-04-25	T	FCUH	30.03	30.03	30.03	30.03	-0.02	1,340	4	29.93	30.08				600		100	600			40
2024-04-24	T	FCUH	29.81	30.07	29.81	30.05	0.15	13,154	28	29.96	30.12	6,200	3,300	582	900		1,200	922			50
2024-04-23	T	FCUH	29.65	29.90	29.65	29.90	0.19	702	6	29.82	29.96	200						220			200
2024-04-22	T	FCUH	29.46	29.83	29.46	29.71	0.21	1,650	12	29.63	29.77	300	13	1,200		120		17
2024-04-19	T	FCUH	29.58	29.58	29.50	29.50	0.12	2,539	10	29.45	29.59	100	1,300	400		110	500	50			79
2024-04-18	T	FCUH	29.45	29.45	29.39	29.39	0.01	855	3	29.33	29.47						800				55
2024-04-17	T	FCUH	29.40	29.46	29.38	29.38	-0.05	5,984	17	29.33	29.48	4,052	1,800				100	28			4
2024-04-16	T	FCUH	29.43	29.50	29.29	29.34	-0.45	8,072	30	29.27	29.42	3,100	500			65	4,300	65			42
2024-04-15	T	FCUH	30.02	30.02	29.55	29.55	-0.24	883	8	29.46	29.61		500		200	183
2024-04-12	T	FCUH	30.18	30.18	29.77	29.79	-0.25	6,405	31	29.73	29.88	1,000	4,300	200		86	600	8			211
2024-04-11	T	FCUH	30.04	30.04	30.04	30.04	-0.01	1,116	3	30.10	30.26	1,000				116
2024-04-10	T	FCUH	30.00	30.09	29.94	30.05	-0.31	2,232	19	30.01	30.17	1,479	600	100		42		5			6
2024-04-09	T	FCUH	30.46	30.46	30.46	30.46	0.10	223	2	30.37	30.53			200		23
2024-04-08	T	FCUH	30.35	30.35	30.28	30.28	-0.08	3,182	10	30.22	30.38		300	200	500		900	1,244			38
2024-04-05	T	FCUH	30.30	30.36	30.25	30.36	0.29	799	10	30.24	30.41	700	7					21
2024-04-04	T	FCUH	30.46	30.48	30.07	30.07	-0.30	13,148	19	30.01	30.17	9,700	2,020	700				633			54
2024-04-03	T	FCUH	30.33	30.37	30.33	30.37	0.03	384	6	30.21	30.37	100		200		75		7
2024-04-02	T	FCUH	30.36	30.36	30.25	30.34	-0.09	2,951	13	30.24	30.40	400	1,075	500	400	78	400	18
2024-04-01	T	FCUH	30.43	30.43	30.43	30.43	-0.10	296	4	30.33	30.50	200									94
2024-03-28	T	FCUH	30.53	30.53	30.53	30.53	0.39	107	2	30.49	30.65	100						7
2024-03-27	T	FCUH				30.14				30.31	30.47
2024-03-26	T	FCUH	30.14	30.14	30.04	30.04	-0.08	2,193	10	29.89	30.03	600	1,200		100	279		14
2024-03-25	T	FCUH	30.16	30.16	30.12	30.12	-0.28	812	7	30.03	30.19	100	400			104		96			62
2024-03-22	T	FCUH	30.33	30.33	30.21	30.21	-0.19	1,364	16	30.14	30.30		822		100	118		20			304
2024-03-21	T	FCUH	30.52	30.52	30.32	30.32	0.01	2,564	18	30.29	30.45	300	1,307	100	100	55		486			120
2024-03-20	T	FCUH	30.08	30.32	30.07	30.29	0.22	8,196	30	30.22	30.38	1,560	1,711	300	600	130	2,900	665			297
2024-03-19	T	FCUH	30.01	30.08	30.01	30.07	0.15	1,895	15	29.98	30.15	300	1,064					381			150
2024-03-18	T	FCUH	29.92	30.01	29.92	30.01	0.19	49,164	6	29.86	30.00	1,300	47,784			65					15
2024-03-15	T	FCUH	29.90	29.90	29.81	29.83	0.01	11,139	21	29.76	29.89	700	5,517	1,000		19	3,200	628			73
2024-03-14	T	FCUH	30.02	30.02	29.80	29.80	-0.29	101,215	24	29.87	30.01	800	37,507	500	61,612	194		601			1
2024-03-13	T	FCUH	30.13	30.16	30.09	30.09	0.13	3,671	15	29.99	30.15	564	2,000	700	300	64		43
2024-03-12	T	FCUH	29.97	29.98	29.95	29.98	0.18	7,669	15	29.94	30.10	600	2,703				3,600	625			141
2024-03-11	T	FCUH	29.80	29.85	29.80	29.85	0.05	6,495	6	29.84	29.99		5,429		1,000	66
2024-03-08	T	FCUH	29.90	29.90	29.79	29.80	0.03	1,312	11	29.70	29.84	300	307	600		55		48
2024-03-07	T	FCUH	29.77	29.77	29.77	29.77	0.12	315	4	29.74	29.89	200	80					35
2024-03-06	T	FCUH	29.56	29.65	29.56	29.65	0.20	727	9	29.56	29.71	706						21
2024-03-05	T	FCUH	29.50	29.50	29.45	29.46	-0.15	1,228	14	29.38	29.52	518	225	400		36		49
2024-03-04	T	FCUH	29.47	29.62	29.47	29.61	0.19	2,549	16	29.55	29.69	400	623		300	28	700	404			44
2024-03-01	T	FCUH	29.25	29.43	29.24	29.42	0.09	2,581	15	29.38	29.52	400	374	300		152	600	662			93
2024-02-29	T	FCUH	29.26	29.35	29.23	29.33	0.20	6,140	20	29.27	29.41	2,380	3,300	100			200				160
2024-02-28	T	FCUH	29.15	29.15	29.13	29.14	-0.05	1,599	12	29.08	29.23	100	12	200	500	156		601			30
2024-02-27	T	FCUH	29.17	29.19	29.14	29.19	0.06	1,288	13	29.10	29.25	400	312	300		120		76			80
2024-02-26	T	FCUH	29.13	29.13	29.13	29.13	-0.24	706	6	29.06	29.20	574	8			36		3
2024-02-23	T	FCUH	29.44	29.44	29.37	29.37	0.09	1,674	6	29.35	29.50	1,316	83			69		206
2024-02-22	T	FCUH	29.21	29.31	29.21	29.28	0.25	3,383	15	29.23	29.37	2,718	62	400		95		7			34
2024-02-21	T	FCUH	28.97	29.05	28.91	29.03	0.14	1,992	17	28.99	29.13	700	100		600	219	300	41			32
2024-02-20	T	FCUH	28.93	28.94	28.84	28.89	-0.32	4,454	21	28.82	28.96	1,982	45	1,200		64		1,163
2024-02-16	T	FCUH	29.31	29.31	29.15	29.15	0.02	1,727	14	29.08	29.23	200	124	400	300	72		610			21
2024-02-15	T	FCUH	29.00	29.17	29.00	29.13	0.38	1,391	8	29.09	29.24	300	949			120		22
2024-02-14	T	FCUH	28.76	28.80	28.63	28.75	0.25	4,825	25	28.70	28.85	1,400	1,321	1,100	100	29	739	39			97
2024-02-13	T	FCUH	28.60	28.60	28.45	28.55	-0.25	2,090	15	28.49	28.64	400	290		500	65	100	685			50
2024-02-12	T	FCUH	28.96	28.96	28.96	28.96	0.16	273	4	28.96	29.10				200	73
2024-02-09	T	FCUH	28.82	28.82	28.78	28.81	0.02	1,321	9	28.75	28.89	100		600		113		410			98
2024-02-08	T	FCUH	28.75	28.79	28.75	28.77	0.01	2,491	15	28.70	28.83	600	900	100	43	148		571			90
2024-02-07	T	FCUH	28.70	28.81	28.70	28.76	0.03	4,041	20	28.69	28.82	100	1,613		1,600	309		419
2024-02-06	T	FCUH	28.70	28.76	28.68	28.73	0.09	2,324	15	28.67	28.81	1,100	300	200	300	90		313			21
2024-02-05	T	FCUH	28.59	28.74	28.59	28.64	-0.13	2,039	22	28.58	28.71	1,200	56	400		72	200	27
2024-02-02	T	FCUH	28.84	28.84	28.77	28.77	-0.02	2,994	14	28.74	28.88	2,700	20	100		66		26			82
2024-02-01	T	FCUH	28.81	28.86	28.66	28.86	0.17	3,768	28	28.77	28.91	2,400	7	1,200		51	100	1			6
2024-01-31	T	FCUH	29.03	29.03	28.66	28.69	-0.38	2,187	18	28.63	28.78	1,000	133	600		4	300	74			76
2024-01-30	T	FCUH	28.97	29.07	28.96	29.03	0.17	2,478	19	28.97	29.11	500	514		1,100	91	100	82			91
2024-01-29	T	FCUH	28.77	28.86	28.77	28.86	0.02	605	8	28.89	29.03	100	100			46		193			88