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
2025-04-29	T	FDY	0.86	0.90	0.86	0.88	0.02	157,034	131	0.86	0.90	61,338	10,500	32,571	19,000		17,500	11,000			4,618
2025-04-28	T	FDY	0.86	0.87	0.85	0.86		33,574	38	0.84	0.87	14,201	2,000	7,000	8,000			500			1,320
2025-04-25	T	FDY	0.87	0.87	0.85	0.86		96,908	78	0.84	0.91	47,548	4,500	7,000	17,500		3,500	9,000			6,860
2025-04-24	T	FDY	0.85	0.89	0.85	0.88	0.03	128,230	79	0.82	0.89	58,823	11,500	13,800	18,500		2,500	11,500			8,100			7
2025-04-23	T	FDY	0.82	0.85	0.80	0.85	0.03	129,698	96	0.84	0.91	37,141	7,000	17,404	21,500		1,599	11,000			10,272			82
2025-04-22	T	FDY	0.80	0.83	0.80	0.82	0.03	113,015	87	0.81	0.91	53,007	10,000	12,500	21,000		500	6,500			4,046			9
2025-04-21	T	FDY	0.80	0.80	0.77	0.79		60,989	73	0.78	0.81	22,565	8,500	2,151	8,500		3,500	7,000			2,738			4
2025-04-17	T	FDY	0.78	0.80	0.76	0.79	0.01	150,982	95	0.78	0.81	88,701	3,500	18,000	26,500		1,000	11,500			1,361
2025-04-16	T	FDY	0.82	0.82	0.76	0.79	-0.01	318,178	235	0.74	0.80	211,333	11,500	14,350	22,500		2,000	36,000			18,896
2025-04-15	T	FDY	0.78	0.82	0.76	0.80	0.04	214,576	96	0.79	0.90	70,567	22,000	31,500	18,000		500	17,000			53,187			1
2025-04-14	T	FDY	0.72	0.78	0.72	0.76	0.02	70,493	46	0.73	0.80	54,890	2,000	1,000	7,500	1,000	500	5,000			600
2025-04-11	T	FDY	0.73	0.77	0.73	0.74	-0.01	160,299	71	0.71	0.77	124,703	3,500		21,500		1,000	9,000			583			3
2025-04-10	T	FDY	0.75	0.76	0.73	0.75	-0.02	176,414	138	0.73	0.80	122,450	14,500	1,644	17,000		3,500	15,000			858
2025-04-09	T	FDY	0.73	0.79	0.72	0.77	0.03	158,720	90	0.76	0.90	55,112	17,000	19,655	37,500		5,000	23,000			1,452
2025-04-08	T	FDY	0.74	0.79	0.72	0.74		300,116	126	0.72	0.79	185,246	21,000	22,456	38,500		6,500	24,000			1,859
2025-04-07	T	FDY	0.74	0.78	0.72	0.74	-0.04	305,444	191	0.74	0.76	232,447	27,500	7,500	11,500		8,500	10,000			7,629
2025-04-04	T	FDY	0.79	0.82	0.76	0.78	-0.04	854,883	387	0.76	0.79	304,570	49,500	92,888	111,000	500	89,500	10,712			180,963
2025-04-03	T	FDY	0.81	0.83	0.80	0.82	-0.02	315,171	224	0.81	0.89	44,022	52,000	14,500	43,000	4,000	150,500	500			5,148
2025-04-02	T	FDY	0.82	0.85	0.82	0.84	0.01	434,164	55	0.81	0.90	51,625	6,000	10,000	199,500		157,700	5,500			3,247
2025-04-01	T	FDY	0.83	0.83	0.81	0.83	0.01	28,635	37	0.82	0.90	6,915	1,000	7,000	4,000	500	500	6,500			600			120
2025-03-31	T	FDY	0.83	0.84	0.81	0.84	0.02	98,935	77	0.82	0.87	40,594	24,000	15,395	6,000	1,000	500	11,000			316
2025-03-28	T	FDY	0.86	0.86	0.82	0.82	-0.05	393,174	235	0.82	0.90	255,789	18,000	50,158	19,500	18,294	4,500	17,888			4,310
2025-03-27	T	FDY	0.90	0.90	0.85	0.86	-0.03	297,008	150	0.84	0.90	99,339	56,000	56,185	63,000	80		19,000			2,022
2025-03-26	T	FDY	0.90	0.90	0.89	0.90		48,338	56	0.89	0.90	5,192	15,000	11,078	8,000	364	1,500	6,000			802
2025-03-25	T	FDY	0.89	0.91	0.89	0.90		301,975	99	0.82	0.91	229,307	23,000	37,500	5,000	16	1,500	4,659			935
2025-03-24	T	FDY	0.90	0.90	0.89	0.90	0.01	17,684	34	0.89	0.90	12,593	1,000	1,500		33	500				1,683
2025-03-21	T	FDY	0.88	0.91	0.88	0.89	-0.01	1,148,008	230	0.89	0.90	798,816	38,622	33,000	147,500	1,635	7,500	27,500			73,803
2025-03-20	T	FDY	0.88	0.92	0.88	0.90		219,310	106	0.89	0.90	110,823	39,000	8,000	10,500	500	4,000	10,000			36,314
2025-03-19	T	FDY	0.90	0.92	0.88	0.90		92,815	86	0.90	0.93	34,590	20,000	4,000	18,500	1,000	500	11,000			501			549
2025-03-18	T	FDY	0.90	0.92	0.89	0.90	0.015	438,106	246	0.88	0.91	249,875	50,000	17,000	68,000	2,500	9,500	30,500			1,206			20
2025-03-17	T	FDY	0.86	0.89	0.86	0.89	0.02	102,382	130	0.88	0.90	47,021	11,000	12,005	6,000			20,500			3,442			5
2025-03-14	T	FDY	0.85	0.88	0.84	0.87	0.02	216,754	141	0.86	0.90	84,935	29,000	1,000	5,500		8,000	4,000			82,012			100
2025-03-13	T	FDY	0.84	0.86	0.83	0.85		184,292	117	0.84	0.87	108,593	26,000	8,500	7,000		1,000	6,500			23,638
2025-03-12	T	FDY	0.84	0.86	0.825	0.85	0.02	333,214	220	0.84	0.86	228,338	33,600	8,438	22,500		2,000	5,500			12,032
2025-03-11	T	FDY	0.80	0.85	0.80	0.83	0.03	238,218	117	0.83	0.90	92,654	48,000	22,500	27,500	6,500	3,000	31,000			1,222			1,316
2025-03-10	T	FDY	0.83	0.83	0.80	0.80	-0.03	213,284	173	0.80	0.85	107,710	3,000	37,000	11,500	6,464	8,500	5,000			15,000			200
2025-03-07	T	FDY	0.83	0.83	0.81	0.83		125,044	58	0.81	0.90	76,161	7,000	5,000	3,000			500			32,882
2025-03-06	T	FDY	0.82	0.85	0.81	0.83	0.02	278,342	183	0.79	0.90	100,500	34,000	25,500	9,000		4,500	13,000			34,582			500
2025-03-05	T	FDY	0.79	0.83	0.78	0.81	0.01	238,823	129	0.79	0.85	95,666	12,500	33,713	47,000	500	1,000	31,500			2,234
2025-03-04	T	FDY	0.77	0.80	0.71	0.80	0.05	405,375	298	0.76	0.85	108,330		38,243	40,500	1,277	1,000	18,500			197,516			7
2025-03-03	T	FDY	0.76	0.77	0.74	0.76	-0.03	52,392	42	0.74	0.80	33,477		7,200	4,500			4,000			1,700
2025-02-28	T	FDY	0.80	0.81	0.74	0.79	-0.02	259,450	269	0.78	0.85	143,566	6,000	52,500	35,000	33	3,000	12,500			3,320			1
2025-02-27	T	FDY	0.80	0.83	0.80	0.81		102,758	79	0.80	0.82	34,425	19,000	16,197	8,000	420	3,500	18,000			501			2
2025-02-26	T	FDY	0.81	0.81	0.79	0.81	0.04	65,583	44	0.80	0.82	53,766	6,000	237	4,000						1,230			100
2025-02-25	T	FDY	0.75	0.78	0.75	0.77	0.02	127,493	37	0.77	0.85	80,535	9,500	7,268	7,500	250		8,500			4,635
2025-02-24	T	FDY	0.76	0.76	0.74	0.75	-0.01	80,076	50	0.74	0.85	55,334	7,500		2,500		1,000	4,000			302
2025-02-21	T	FDY	0.74	0.78	0.74	0.75	-0.03	239,821	70	0.75	0.85	197,338	6,000	2,721	17,500		500	13,000			2,679
2025-02-20	T	FDY	0.79	0.80	0.76	0.78		417,423	141	0.75	0.78	273,430	30,500	25,000	56,000	100	2,500	25,000			4,701			7
2025-02-19	T	FDY	0.78	0.78	0.76	0.78	0.01	40,824	55	0.76	0.79	24,239	3,500	3,500	7,500			1,982			102
2025-02-18	T	FDY	0.75	0.78	0.75	0.77	0.02	59,643	45	0.75	0.78	53,357	2,000	36	3,000			1,000			219
2025-02-14	T	FDY	0.74	0.75	0.73	0.75	0.02	97,630	71	0.74	0.75	22,821	12,000	34,724	17,000			8,000			1,612			1
2025-02-13	T	FDY	0.74	0.75	0.73	0.73		85,458	55	0.73	0.75	17,417	23,500	8,015	7,000			22,500			5,106			12
2025-02-12	T	FDY	0.75	0.75	0.71	0.74	-0.01	144,708	58	0.73	0.75	112,798	7,500	500	9,500		500	7,035			3,475
2025-02-11	T	FDY	0.73	0.75	0.73	0.74	0.01	144,575	81	0.74	0.75	89,931	13,000	11,402	19,500		500	8,500			227
2025-02-10	T	FDY	0.75	0.75	0.73	0.73	-0.01	97,142	62	0.73	0.75	53,867	9,500	11,750	8,500		500	11,500			1,201
2025-02-07	T	FDY	0.70	0.75	0.70	0.74	0.05	1,133,366	220	0.72	0.75	632,724	79,500	68,089	66,000	198,780	15,500	46,000			2,693
2025-02-06	T	FDY	0.70	0.72	0.69	0.69	-0.02	164,502	51	0.69	0.70	125,721	5,500	7,800	16,500	1		7,000			1,258			722
2025-02-05	T	FDY	0.69	0.72	0.69	0.72	0.03	141,860	75	0.71	0.72	97,439	13,500	5,579	8,500		2,000	14,000			688
2025-02-04	T	FDY	0.70	0.71	0.69	0.70		116,249	62	0.69	0.71	54,000	11,000	29,500	7,000			9,500			2,204			2
2025-02-03	T	FDY	0.71	0.71	0.66	0.69	-0.03	501,017	183	0.69	0.70	305,475	55,500	49,500	58,000	400	11,000	17,500			1,979
2025-01-31	T	FDY	0.73	0.74	0.715	0.72		202,672	75	0.71	0.72	180,897	4,500	440	13,500		2,000				1,084			1
2025-01-30	T	FDY	0.74	0.74	0.72	0.74	0.02	119,506	81	0.72	0.75	75,030	7,000		25,500		3,000	8,000			710