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
2024-05-03	T	FF	0.15	0.155	0.15	0.15	-0.005	540,628	116	0.15	0.155	144,213	147,500	83,500	73,000	1,278	7,500	80,500			1,063			1,700
2024-05-02	T	FF	0.15	0.155	0.15	0.15	-0.005	684,764	111	0.15	0.155	94,751	151,500	273,500	81,500	6		77,500			4,987
2024-05-01	T	FF	0.16	0.16	0.15	0.15	-0.01	1,024,596	231	0.15	0.155	492,653	103,500	134,500	112,500	479	3,683	153,500			1,184			15,000
2024-04-30	T	FF	0.155	0.1625	0.155	0.155	-0.005	1,792,418	233	0.155	0.16	662,634	115,500	113,500	416,000	4,339	69,000	246,500			58,153		5,500	20,001
2024-04-29	T	FF	0.145	0.16	0.14	0.16	0.0175	1,638,197	300	0.155	0.16	704,965	196,500	156,745	210,000	421	6,000	165,000			162,951			10,465
2024-04-26	T	FF	0.145	0.145	0.14	0.1425		843,385	130	0.14	0.145	382,562	109,500	10,000	142,500	997	21,500	126,500			2,492		15,500	15,000
2024-04-25	T	FF	0.135	0.1425	0.135	0.14	0.005	1,225,818	225	0.14	0.145	327,948	215,000	170,500	161,500	1,060	149,000	161,500			15,169			15,226
2024-04-24	T	FF	0.14	0.145	0.135	0.135	-0.005	1,520,319	236	0.135	0.14	706,290	233,500	31,000	138,500	660	8,500	148,500			120,151			82,500
2024-04-23	T	FF	0.14	0.145	0.14	0.14	-0.0075	2,650,461	298	0.135	0.145	1,127,953	478,000	271,000	190,000	13,050	301,500	143,500			97,110		5,500	20,000
2024-04-22	T	FF	0.16	0.16	0.14	0.15	-0.01	3,636,603	465	0.145	0.15	1,347,226	601,000	345,000	500,000	26,520	188,000	492,500			61,632		18,000	55,000
2024-04-19	T	FF	0.15	0.165	0.145	0.165	0.02	1,638,368	306	0.16	0.165	526,573	307,014	219,000	104,000	215	154,000	281,000			4,788
2024-04-18	T	FF	0.155	0.16	0.145	0.15		1,691,481	254	0.145	0.15	640,750	92,501	201,000	303,500	119,337	93,500	164,000			3,690			46,402
2024-04-17	T	FF	0.16	0.16	0.15	0.15	-0.005	1,254,158	201	0.15	0.155	406,005	226,924	71,500	320,000	51,373	18,500	111,000			7,205			12,000
2024-04-16	T	FF	0.165	0.17	0.15	0.16	-0.0075	2,203,836	604	0.155	0.16	846,545	533,000	131,500	327,000	1,933	90,000	203,500			37,789			29,500
2024-04-15	T	FF	0.165	0.175	0.16	0.165	0.0025	3,995,893	843	0.165	0.17	1,779,494	802,500	127,500	294,500	1,880	190,289	476,000			97,074		9,000	36,000
2024-04-12	T	FF	0.17	0.18	0.16	0.165	0.005	5,228,079	712	0.16	0.165	2,540,490	642,880	396,500	375,000	2,078	179,500	856,500			100,735			73,650
2024-04-11	T	FF	0.165	0.17	0.155	0.16	-0.005	3,949,626	936	0.16	0.165	1,724,196	687,388	131,000	297,000	2,411	138,000	591,000			260,852		500	36,101
2024-04-10	T	FF	0.175	0.175	0.165	0.165	-0.01	2,937,282	513	0.165	0.17	875,287	359,000	386,500	278,000	106	199,500	516,271			198,711			9,500
2024-04-09	T	FF	0.175	0.18	0.17	0.18		2,409,588	335	0.175	0.18	1,116,440	387,000	129,522	245,000	39,538	72,000	314,627			66,400			18,500
2024-04-08	T	FF	0.175	0.185	0.165	0.18	0.01	7,198,383	748	0.18	0.185	4,346,036	603,215	552,499	634,000	2,758	341,500	561,000			25,331			129,099
2024-04-05	T	FF	0.17	0.17	0.165	0.17	0.005	3,838,030	444	0.165	0.17	1,559,028	468,802	262,000	627,500	69,401	242,000	516,000			29,758			52,000
2024-04-04	T	FF	0.165	0.175	0.155	0.165		5,300,266	747	0.165	0.17	2,733,954	675,300	327,500	533,500	7,310	120,500	713,500			61,843			50,591
2024-04-03	T	FF	0.13	0.165	0.125	0.165	0.035	5,337,372	724	0.16	0.165	2,056,739	627,008	448,500	701,500	1,238	684,500	614,500			110,143			88,764
2024-04-02	T	FF	0.13	0.13	0.125	0.13		5,725,950	366	0.125	0.13	1,668,141	749,500	169,500	1,239,500		625,500	1,184,500			2,071			85,450
2024-04-01	T	FF	0.13	0.13	0.125	0.125	0.005	3,053,322	291	0.125	0.13	1,642,583	432,000	226,110	214,500	1	160,500	324,500			1,069			51,350
2024-03-28	T	FF	0.12	0.125	0.12	0.125	0.005	997,928	119	0.12	0.125	447,104	109,150	73,000	14,500	300	225,000	121,500			1,529			5,000
2024-03-27	T	FF	0.12	0.125	0.115	0.12		1,234,237	312	0.115	0.12	506,771	396,500	28,550	130,500	774	3,000	155,000			11,965
2024-03-26	T	FF	0.125	0.125	0.12	0.125	0.005	649,306	67	0.12	0.125	88,706	110,500	36,000	88,500	30,257	200,000	64,500			4,233			26,500
2024-03-25	T	FF	0.125	0.125	0.12	0.125	0.005	547,041	104	0.12	0.125	305,097	27,000	25,000	93,500	940		37,000			2,521			55,942
2024-03-22	T	FF	0.13	0.13	0.12	0.12	-0.01	2,890,112	299	0.12	0.125	1,884,674	288,500	86,500	229,500	745	5,000	369,900			12,846			11,791
2024-03-21	T	FF	0.12	0.13	0.12	0.13	0.015	3,247,333	385	0.125	0.13	1,095,701	539,000	186,100	496,500	9,757	181,500	447,000			117,289			128,500
2024-03-20	T	FF	0.125	0.125	0.115	0.12		1,964,586	273	0.115	0.12	747,341	420,000	118,278	304,000	2,918	1,000	264,000			2,599			99,500
2024-03-19	T	FF	0.125	0.125	0.1175	0.12		1,057,014	178	0.12	0.125	402,434	274,500	20,500	226,500	29	19,500	111,000			1,590			300
2024-03-18	T	FF	0.13	0.135	0.115	0.125		7,890,457	534	0.12	0.125	1,803,648	1,396,500	296,000	660,500	25,199	2,809,500	816,515			5,596			74,010
2024-03-15	T	FF	0.125	0.13	0.12	0.125	0.005	858,681	144	0.125	0.13	303,272	135,000	91,353	123,500	4,500	2,000	184,500			8,762			5,000
2024-03-14	T	FF	0.125	0.125	0.12	0.12		747,041	151	0.12	0.125	362,826	97,500	67,000	80,500	325	28,500	72,000			8,095			29,150
2024-03-13	T	FF	0.115	0.125	0.11	0.125	0.005	4,089,108	385	0.12	0.125	1,236,591	833,500	387,500	590,000	1,550	421,500	563,500			33,608			20,000
2024-03-12	T	FF	0.11	0.12	0.105	0.12	0.01	1,862,446	295	0.115	0.12	682,049	384,500	140,500	257,000	552	106,500	151,000			39,297		10,000	90,500
2024-03-11	T	FF	0.12	0.12	0.105	0.11		5,443,560	603	0.105	0.11	1,817,380	1,038,000	622,000	661,500	101,606	306,000	688,500			138,603			68,500
2024-03-08	T	FF	0.115	0.115	0.11	0.115	0.005	1,439,038	152	0.11	0.115	401,846	308,000	92,500	354,500	370	53,000	226,000			1,963			500
2024-03-07	T	FF	0.115	0.12	0.105	0.11	-0.005	3,493,808	362	0.105	0.115	623,953	808,500	411,500	405,500	51,837	168,000	955,000			21,822			45,526
2024-03-06	T	FF	0.11	0.115	0.105	0.11		1,975,093	258	0.11	0.115	818,431	413,000	127,500	217,500	4,918	3,500	285,000			2,770			101,500
2024-03-05	T	FF	0.115	0.12	0.11	0.11	-0.005	4,939,938	458	0.11	0.115	1,418,596	1,176,500	491,000	783,500	141,501	148,000	743,000			3,100			33,551
2024-03-04	T	FF	0.105	0.115	0.105	0.11		3,657,923	407	0.11	0.115	1,233,710	695,000	378,000	591,000	773	156,500	464,000			1,420			134,100
2024-03-01	T	FF	0.10	0.11	0.10	0.105	0.005	873,277	135	0.105	0.11	185,009	84,000	168,000	182,500	100	56,000	169,500			6,648			20,885
2024-02-29	T	FF	0.10	0.105	0.095	0.10		2,295,039	239	0.095	0.10	1,414,648	420,500	62,500	170,500	450	3,000	181,500			17,398			23,543
2024-02-28	T	FF	0.105	0.11	0.10	0.10	-0.005	4,598,488	346	0.10	0.105	1,872,600	1,139,500	53,500	589,000	110,263	53,500	729,500			728			49,100
2024-02-27	T	FF	0.10	0.105	0.10	0.10	-0.01	1,820,256	159	0.10	0.105	462,503	346,500	370,000	217,500	100,300	145,500	173,000			2,941			1,100
2024-02-26	T	FF	0.11	0.115	0.105	0.11		1,545,465	173	0.105	0.11	857,605	299,500	102,500	27,500		78,500	126,000			51,090			2,100
2024-02-23	T	FF	0.115	0.115	0.11	0.11	-0.005	2,032,938	248	0.11	0.115	831,974	296,000	131,000	299,500	50,860	21,000	296,500			1,952			103,500
2024-02-22	T	FF	0.115	0.115	0.11	0.11	-0.005	1,084,821	105	0.11	0.115	580,350	193,500	25,000	69,000	265	113,000	99,000			1,806			2,500
2024-02-21	T	FF	0.125	0.125	0.11	0.115	-0.005	3,092,767	295	0.11	0.115	1,455,292	738,000	388,000	110,500	642	102,000	281,500			1,238		15,000
2024-02-20	T	FF	0.115	0.125	0.115	0.115		1,446,522	203	0.115	0.12	596,814	420,000	94,000	88,500		55,000	161,000			1,453			28,972
2024-02-16	T	FF	0.12	0.12	0.115	0.115	-0.005	415,688	57	0.115	0.12	168,855	40,000	8,000	137,500	164		20,000			35,987			5,000
2024-02-15	T	FF	0.12	0.12	0.115	0.12	0.005	644,228	119	0.115	0.12	87,077	59,500	65,000	170,000	1,650		107,500			72,261			37,000
2024-02-14	T	FF	0.12	0.12	0.115	0.115	-0.0025	390,847	77	0.115	0.12	48,875	44,000	170,500	14,500			66,000			33,822			750
2024-02-13	T	FF	0.12	0.12	0.115	0.115	-0.005	675,344	78	0.115	0.12	151,952	55,500	77,500	12,000		92,500	63,000			211,125			1,700
2024-02-12	T	FF	0.12	0.12	0.115	0.12		348,812	76	0.115	0.12	226,322	69,000	2,150	10,000		500	31,771			7,504			500
2024-02-09	T	FF	0.12	0.125	0.115	0.12		321,956	65	0.115	0.12	255,179		15,000	7,000			44,000			45
2024-02-08	T	FF	0.125	0.125	0.12	0.125	0.005	765,353	114	0.12	0.125	275,894	49,000	151,000	31,500	150	6,000	247,500			1,170			3,000
2024-02-07	T	FF	0.125	0.13	0.12	0.125	0.005	1,094,850	170	0.12	0.125	347,478	350,000	57,000	179,000	254	24,000	132,000			1,364			3,100
2024-02-06	T	FF	0.12	0.125	0.12	0.125	0.01	770,611	92	0.12	0.125	210,018	190,000	114,500	49,000	400		169,500			546			36,500
2024-02-05	T	FF	0.12	0.12	0.115	0.115		1,200,784	135	0.115	0.12	442,840	19,000	148,000	453,000	2,356		32,000			102,451