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
2024-05-01	T	FDY	0.75	0.76	0.70	0.70	-0.05	121,830	67	0.69	0.72	97,279	2,000	7,009	500			14,500			441
2024-04-30	T	FDY	0.77	0.79	0.75	0.76	-0.02	29,353	30	0.75	0.76	20,953	4,000	1,000	1,000	100		1,500			400
2024-04-29	T	FDY	0.80	0.82	0.78	0.79	-0.01	156,322	85	0.78	0.79	87,962	28,000	2,154	9,500		500	20,000			558			500
2024-04-26	T	FDY	0.77	0.80	0.75	0.80	0.04	220,536	166	0.78	0.80	119,576	31,500	20,500	2,500	228	10,000	33,100			225
2024-04-25	T	FDY	0.73	0.77	0.73	0.76	0.05	212,324	54	0.75	0.76	163,810	19,000		11,500		1,000	16,000			714
2024-04-24	T	FDY	0.73	0.73	0.70	0.70	-0.03	88,897	44	0.70	0.71	69,512	3,000	6,500	1,000		1,500	6,500			884
2024-04-23	T	FDY	0.75	0.75	0.72	0.73	-0.04	78,273	30	0.73	0.74	25,531	13,000	2,000	3,500		31,500	2,000			385
2024-04-22	T	FDY	0.78	0.79	0.74	0.77	-0.01	311,258	102	0.74	0.80	175,105	21,502	22,000	44,000	656	500	47,000			477
2024-04-19	T	FDY	0.76	0.79	0.76	0.78	0.01	256,811	119	0.78	0.80	193,061	14,500		12,000	100	500	24,500			11,150
2024-04-18	T	FDY	0.75	0.78	0.73	0.77	0.02	438,580	174	0.75	0.77	275,211	57,000	7,500	41,500	1,122	2,000	51,500			2,062
2024-04-17	T	FDY	0.66	0.76	0.65	0.75	0.09	467,365	129	0.75	0.77	244,509	85,502	50,625	21,000	605	5,000	29,000			30,594
2024-04-16	T	FDY	0.64	0.68	0.61	0.66	0.02	173,420	55	0.65	0.70	124,800	16,000		10,500	1,012	1,000	11,000			107
2024-04-15	T	FDY	0.68	0.68	0.64	0.64	-0.03	94,812	26	0.64	0.66	73,600	2,000	5,000	3,000	152	5,000	6,000			60
2024-04-12	T	FDY	0.71	0.71	0.65	0.67	-0.02	364,358	96	0.66	0.71	218,801	30,500	51,500	20,500		1,500	37,700			2,602
2024-04-11	T	FDY	0.70	0.70	0.67	0.69		131,048	83	0.69	0.70	36,917	27,385	38,000	11,500	1,230	500	14,500			955
2024-04-10	T	FDY	0.70	0.72	0.69	0.70	-0.02	236,707	117	0.69	0.70	129,331	25,502	25,888	3,000		20,000	16,000			15,963
2024-04-09	T	FDY	0.62	0.72	0.62	0.72	0.12	607,640	240	0.71	0.73	255,812	124,500	60,000	25,500	696	36,500	62,500			36,861
2024-04-08	T	FDY	0.59	0.64	0.59	0.60	0.01	133,751	77	0.60	0.62	77,812	13,500	6,000	12,000	57		18,500			1,259
2024-04-05	T	FDY	0.60	0.60	0.59	0.59	0.02	41,084	31	0.58	0.60	32,569			2,000	428		4,685			402
2024-04-04	T	FDY	0.59	0.61	0.57	0.57	-0.03	303,362	141	0.57	0.61	139,153	31,500	33,500	14,000	428	19,000	41,500			11,118
2024-04-03	T	FDY	0.56	0.60	0.56	0.60	0.03	109,467	40	0.58	0.60	59,000	4,500	7,000	10,000			28,500			170
2024-04-02	T	FDY	0.60	0.60	0.56	0.57	-0.01	49,807	34	0.56	0.60	27,552	2,500		2,500		8,000	5,500			3,755
2024-04-01	T	FDY	0.60	0.60	0.57	0.58	-0.01	87,096	58	0.58	0.60	62,301	5,500		1,500		5,500	4,000			4,172
2024-03-28	T	FDY	0.59	0.60	0.585	0.59	-0.01	76,586	40	0.58	0.65	18,554	44,000				10,000	2,500			1,353
2024-03-27	T	FDY	0.59	0.60	0.59	0.60	0.015	84,042	30	0.58	0.60	43,500		20,000				2,500			9,912
2024-03-26	T	FDY	0.60	0.60	0.57	0.585	-0.005	134,207	23	0.57	0.59	99,108	3,500	13,000	500						409
2024-03-25	T	FDY	0.62	0.62	0.59	0.59	-0.03	111,041	54	0.59	0.62	45,427	17,000		7,500		16,000	23,500			1,344
2024-03-22	T	FDY	0.59	0.62	0.58	0.62	0.03	115,983	62	0.60	0.63	64,370	22,500		4,000	1	11,000	11,000			2,892
2024-03-21	T	FDY	0.60	0.60	0.58	0.59		123,548	40	0.58	0.65	44,500	16,500	15,000	6,500	125	11,500	5,500			19,557
2024-03-20	T	FDY	0.59	0.59	0.58	0.59	0.005	66,148	46	0.58	0.60	24,603	7,500	126	2,500		11,500	7,000			6,120
2024-03-19	T	FDY	0.60	0.60	0.58	0.59	-0.02	71,312	39	0.58	0.61	39,162	5,000	8,000	8,500		6,500	4,000			100
2024-03-18	T	FDY	0.63	0.64	0.60	0.61	-0.02	129,374	48	0.61	0.62	48,006	18,001		5,000	318		7,247			34,350
2024-03-15	T	FDY	0.57	0.65	0.57	0.63	0.07	376,448	219	0.60	0.64	198,841	32,500	49,500	12,500	1,065	11,000	18,500			18,122
2024-03-14	T	FDY	0.56	0.57	0.55	0.56	0.01	173,325	42	0.55	0.57	26,080	500	6,090	3,500		500	6,500			129,530
2024-03-13	T	FDY	0.50	0.57	0.50	0.56	0.05	307,730	154	0.54	0.57	98,934	34,000	62,000	16,500	400	12,500	57,000			19,884
2024-03-12	T	FDY	0.49	0.52	0.49	0.51	0.02	47,757	34	0.485	0.52	20,455	2,000				4,000				14,150
2024-03-11	T	FDY	0.56	0.56	0.49	0.49	-0.02	32,814	37	0.485	0.50	27,771	1,000			300		2,000			16
2024-03-08	T	FDY	0.53	0.53	0.50	0.50		76,041	49	0.50	0.52	17,260	16,000	31,000	5,000	156		6,500			73
2024-03-07	T	FDY	0.50	0.51	0.49	0.50		130,592	62	0.485	0.51	74,600	4,500	1,000	12,500	635	19,000	17,500			25
2024-03-06	T	FDY	0.50	0.50	0.50	0.50		56,172	37	0.48	0.50	38,562	7,000	500	2,500		2,000	5,000			68
2024-03-05	T	FDY	0.52	0.52	0.50	0.50	-0.02	37,902	20	0.50	0.51	13,946	4,500	10,500	4,000			4,500			4
2024-03-04	T	FDY	0.51	0.54	0.49	0.52	0.02	247,041	165	0.51	0.53	130,972	33,000	32,238	17,000	233	15,000	15,500			989
2024-03-01	T	FDY	0.50	0.51	0.49	0.51		113,276	81	0.485	0.52	72,509	17,500		11,500	345		9,500			1,672
2024-02-29	T	FDY	0.495	0.54	0.49	0.52	0.045	137,410	95	0.49	0.55	68,340	21,000	13,000	18,000			16,000			601
2024-02-28	T	FDY	0.485	0.485	0.475	0.475	-0.015	64,060	22	0.475	0.49	26,500	1,000	15,000	8,000			13,500			45
2024-02-27	T	FDY	0.49	0.495	0.485	0.485	-0.025	16,567	24	0.48	0.495	13,257	500	1,000			1,500				35
2024-02-26	T	FDY	0.475	0.51	0.47	0.51	0.045	89,405	39	0.48	0.51	81,466	500		2,000		500	4,577			25
2024-02-23	T	FDY	0.47	0.48	0.465	0.465	-0.015	60,300	48	0.465	0.47	33,596	6,000	8,500	6,000		1,000	4,000			552
2024-02-22	T	FDY	0.48	0.485	0.475	0.48	-0.01	73,785	41	0.475	0.49	37,500	16,500	7,240	6,000			6,000			545
2024-02-21	T	FDY	0.49	0.49	0.48	0.49		37,079	28	0.48	0.49	8,500	13,500	30	3,500			10,500			77
2024-02-20	T	FDY	0.50	0.50	0.485	0.49	0.015	166,215	43	0.47	0.49	142,600		9,500	2,500			11,000			245
2024-02-16	T	FDY	0.48	0.485	0.47	0.48		40,930	33	0.47	0.48	15,352	8,500	3,500	4,500	481		7,500			737
2024-02-15	T	FDY	0.495	0.495	0.48	0.48	-0.01	26,561	14	0.48	0.50	10,970		7,000	2,500			5,500			591
2024-02-14	T	FDY	0.49	0.49	0.475	0.485	-0.005	99,933	35	0.475	0.49	44,602	8,000	8,500	18,500			20,000			320
2024-02-13	T	FDY	0.50	0.50	0.485	0.49	-0.005	24,098	18	0.485	0.52	23,070									325
2024-02-12	T	FDY	0.50	0.51	0.49	0.49	-0.01	83,933	20	0.49	0.50	40,500	18,000	1,000			13,500	10,000			599
2024-02-09	T	FDY	0.51	0.51	0.485	0.49	-0.02	194,876	61	0.49	0.52	121,179	1,500	45,000	8,500	487		18,000			105
2024-02-08	T	FDY	0.51	0.53	0.51	0.51		117,917	64	0.50	0.52	47,150	3,000	7,500	7,500		9,000	43,666			100
2024-02-07	T	FDY	0.51	0.51	0.50	0.50	-0.02	23,085	43	0.50	0.51	5,723	12,500		3,500	200	1,000
2024-02-06	T	FDY	0.52	0.52	0.49	0.52	0.01	188,971	104	0.50	0.53	89,953	32,000	5,000	14,500		24,500	14,500			7,467
2024-02-05	T	FDY	0.56	0.56	0.50	0.51	-0.04	349,858	127	0.50	0.53	207,214	16,005	27,000	32,500		2,500	61,500			1,602		1,000
2024-02-02	T	FDY	0.56	0.57	0.53	0.53	-0.05	57,769	36	0.53	0.58	12,846	5,000	7,216	6,500	351		24,500			529