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
2024-04-29	T	FFH	1,481.59	1,508.95	1,475.31	1,508.03	21.83	39,667	758	1,503.00	1,510.00	28,453	1,500	1,458	506	898	700	400			3,077		1,700
2024-04-26	T	FFH	1,485.00	1,495.99	1,462.31	1,486.20	-0.33	92,568	1,139	1,484.00	1,489.94	62,837	3,403	2,822	2,003	1,308	3,300	607			8,756		2,600	100
2024-04-25	T	FFH	1,459.01	1,488.06	1,455.50	1,486.53	9.28	65,300	911	1,483.00	1,489.00	38,280	1,400	1,919	615	1,517	1,300	1,330			8,785		2,200	100
2024-04-24	T	FFH	1,483.72	1,492.00	1,477.25	1,477.25	-3.46	59,187	1,020	1,475.00	1,480.00	34,074	3,627	1,828	211	988	5,583	435			6,655		1,300	1,600
2024-04-23	T	FFH	1,486.08	1,497.92	1,474.145	1,480.71	-1.29	86,873	1,135	1,477.36	1,484.00	54,715	6,577	2,106	206	1,598	3,900	343			12,189		1,100	200
2024-04-22	T	FFH	1,504.90	1,510.35	1,481.69	1,482.00	-31.79	59,333	900	1,480.00	1,491.00	41,935	2,600	4,075	707	1,727	1,721	1,131			3,899		2,500	500
2024-04-19	T	FFH	1,476.58	1,520.00	1,476.58	1,513.79	9.20	43,863	1,008	1,506.01	1,515.05	28,437	2,100	1,421	614	1,301	618	1,301			4,226		2,100	100
2024-04-18	T	FFH	1,475.58	1,504.59	1,475.58	1,504.59	21.39	66,097	1,134	1,497.00	1,505.00	46,169	5,306	2,135	1,005	978	500	1,337			4,748		2,000	100
2024-04-17	T	FFH	1,481.53	1,496.02	1,467.55	1,483.20	1.67	58,070	1,128	1,482.00	1,487.00	46,206	2,901	1,218	1,500	1,380	902	41			12,550		2,300
2024-04-16	T	FFH	1,457.69	1,482.95	1,448.625	1,481.53	19.28	98,768	1,633	1,478.00	1,484.99	62,032	8,251	3,181	1,002	2,502	3,000	1,252			11,754		900	200
2024-04-15	T	FFH	1,490.74	1,507.96	1,461.61	1,462.25	-14.81	79,121	1,434	1,461.00	1,468.67	53,137	5,203	3,036	912	2,357	3,300	509			15,047		1,800	406
2024-04-12	T	FFH	1,491.91	1,491.91	1,448.35	1,477.06	-14.85	55,651	1,266	1,474.00	1,478.98	38,212	2,506	2,781	1,413	2,958	900	326			4,540		1,900
2024-04-11	T	FFH	1,500.28	1,516.31	1,489.55	1,491.91	-9.69	71,418	1,127	1,489.00	1,496.00	41,666	2,222	3,373	409	1,780	3,767	961			10,324		1,500	200
2024-04-10	T	FFH	1,468.51	1,510.63	1,468.51	1,501.60	20.72	63,891	1,050	1,498.01	1,505.00	36,539	6,003	2,315	1,006	1,029	1,315	426			6,678		1,000	100
2024-04-09	T	FFH	1,505.05	1,514.95	1,473.00	1,480.88	-20.37	66,193	1,362	1,475.01	1,481.00	45,990	4,658	4,433	1,305	2,293	1,800	672			9,577		1,500	800
2024-04-08	T	FFH	1,519.97	1,519.97	1,495.73	1,501.25	-15.16	72,623	1,115	1,500.00	1,503.00	41,518	6,506	7,320	307	1,641	3,810	513			10,975		5,100	600
2024-04-05	T	FFH	1,493.10	1,520.00	1,493.10	1,516.41	27.52	49,507	870	1,511.00	1,518.00	31,899	3,200	3,289	402	957	1,100	2,790			2,882		1,600
2024-04-04	T	FFH	1,470.24	1,502.00	1,466.985	1,488.89	18.65	85,579	1,236	1,486.00	1,491.00	54,370	4,327	4,747	709	2,091	948	304			10,913		2,000	200
2024-04-03	T	FFH	1,453.23	1,475.40	1,453.23	1,470.24	17.00	75,469	1,265	1,468.00	1,472.00	46,776	2,753	4,242	410	1,166	3,362	941			7,522		1,400
2024-04-02	T	FFH	1,452.36	1,473.16	1,452.34	1,453.24	-4.19	70,287	1,091	1,452.32	1,457.00	44,325	4,209	3,415	1,104	1,269	1,200	848			8,161		1,200	200
2024-04-01	T	FFH	1,469.06	1,475.20	1,448.01	1,457.43	-2.67	55,469	866	1,455.00	1,459.00	33,524	1,504	2,165	203	1,205	1,300	408			10,601		1,400	500
2024-03-28	T	FFH	1,468.11	1,493.66	1,460.00	1,460.10	-8.00	80,985	1,464	1,459.00	1,471.45	54,504	1,800	3,786	607	1,555	1,300	496			11,174		2,600	1,100
2024-03-27	T	FFH	1,490.02	1,490.02	1,468.09	1,468.10	-14.70	76,174	1,233	1,466.00	1,475.55	48,551	7,393	5,177	602	1,454	3,600	519			4,844		1,500	1,820
2024-03-26	T	FFH	1,490.30	1,499.10	1,467.78	1,482.80	-13.68	206,193	1,526	1,478.00	1,487.36	176,638	3,500	3,531	814	2,009	5,900	1,154			9,342		2,600	1,400
2024-03-25	T	FFH	1,500.00	1,521.27	1,481.56	1,496.48	-7.98	206,089	1,678	1,493.00	1,497.00	177,981	5,129	5,439	2,121	2,508	5,325	711			9,246		1,700
2024-03-22	T	FFH	1,523.29	1,535.00	1,501.98	1,504.46	-22.09	86,145	1,669	1,500.96	1,507.00	59,011	4,500	7,096	719	2,813	1,901	515			5,948		1,700
2024-03-21	T	FFH	1,536.93	1,544.75	1,516.03	1,526.55	6.40	57,276	1,034	1,526.00	1,532.16	42,252	2,003	2,503	411	1,451	1,000	200			4,733		700	100
2024-03-20	T	FFH	1,563.49	1,563.49	1,518.45	1,520.15	-28.79	70,455	1,495	1,519.00	1,525.00	48,782	2,670	4,812	608	1,807	1,600	129			5,264		1,500	200
2024-03-19	T	FFH	1,530.94	1,550.83	1,530.00	1,548.94	11.41	57,043	1,096	1,548.00	1,552.00	41,868	1,500	3,233	616	1,334	900	129			3,855		600	100
2024-03-18	T	FFH	1,517.06	1,539.08	1,516.94	1,537.53	17.63	48,038	974	1,533.38	1,539.00	34,260	2,327	2,334	609	1,082	1,500	296			3,455		500	300
2024-03-15	T	FFH	1,516.06	1,534.14	1,510.31	1,519.90	7.29	113,086	1,604	1,518.00	1,522.00	85,931	3,807	3,107	306	2,208	3,610	226			9,220		900	600
2024-03-14	T	FFH	1,481.00	1,515.14	1,481.00	1,512.61	19.31	66,052	1,177	1,510.00	1,515.00	50,830	2,610	2,106	710	1,361	1,500	534			6,185		2,500	1,400
2024-03-13	T	FFH	1,482.02	1,496.69	1,476.37	1,493.30	2.15	71,244	1,171	1,490.00	1,494.00	47,328	1,700	3,462	111	1,892	3,833	420			6,856		2,100	1,800
2024-03-12	T	FFH	1,481.34	1,492.765	1,473.95	1,491.15	3.98	75,847	1,548	1,487.00	1,493.00	50,696	3,881	3,404	405	650	3,300				9,213		1,000	1,200
2024-03-11	T	FFH	1,465.56	1,487.31	1,465.15	1,487.17	21.45	75,361	1,685	1,482.00	1,488.00	44,789	5,812	5,078	206	1,366	3,500	160			8,704		1,300	300
2024-03-08	T	FFH	1,475.01	1,483.79	1,456.32	1,465.72	-16.25	105,371	1,381	1,465.00	1,470.00	71,673	3,891	4,761	1,005	2,324	3,300	2,149			10,147		1,000	600
2024-03-07	T	FFH	1,465.15	1,489.39	1,458.29	1,481.97	10.57	72,886	1,154	1,480.00	1,486.00	48,810	3,526	3,109	909	1,854	1,622	1,000			7,732		1,600	400
2024-03-06	T	FFH	1,467.49	1,484.72	1,459.86	1,471.40	14.47	70,528	1,212	1,468.00	1,472.00	52,697	2,760	2,877	313	1,737	1,700	410			4,758		800	1,300
2024-03-05	T	FFH	1,473.33	1,480.38	1,443.03	1,456.93	-16.40	85,373	1,464	1,454.00	1,459.00	50,379	5,400	5,805	1,215	1,543	2,300	610			11,452		2,800	319
2024-03-04	T	FFH	1,466.53	1,481.69	1,453.89	1,473.33	23.17	79,988	1,459	1,467.50	1,475.00	53,249	3,000	3,763	315	1,104	5,202	424			8,428		1,100	1,100
2024-03-01	T	FFH	1,442.16	1,465.95	1,438.92	1,450.16	1.57	60,597	1,258	1,449.00	1,453.00	42,540	3,744	2,884	414	930	1,400	466			5,136		600	600
2024-02-29	T	FFH	1,429.11	1,450.00	1,426.31	1,448.59	12.32	106,995	1,886	1,444.00	1,451.00	84,691	3,002	2,450	608	1,516	3,300	15			6,307		1,000	1,000
2024-02-28	T	FFH	1,418.01	1,445.00	1,418.00	1,436.27	22.68	83,054	1,636	1,433.00	1,437.00	51,013	3,105	4,692	1,010	1,898	2,783	308			10,953		2,600	603
2024-02-27	T	FFH	1,413.52	1,433.90	1,412.51	1,413.59	-11.73	96,347	1,523	1,412.05	1,418.00	74,018	4,400	2,444	1,006	1,293	600	301			6,853		500	1,700
2024-02-26	T	FFH	1,404.05	1,434.43	1,380.50	1,425.32	15.32	85,062	1,401	1,420.01	1,426.00	55,649	3,266	5,048	812	2,180	3,300	502			10,530		500	1,500
2024-02-23	T	FFH	1,365.77	1,414.25	1,365.77	1,410.00	40.00	83,335	1,291	1,405.00	1,413.00	51,992	3,621	4,945	603	1,795	2,400	748			11,492		800	1,300
2024-02-22	T	FFH	1,352.63	1,374.80	1,346.06	1,370.00	24.68	112,920	1,529	1,368.00	1,375.00	68,933	4,100	6,672	1,109	1,280	4,428	438			16,021		100	2,500
2024-02-21	T	FFH	1,356.34	1,372.19	1,343.50	1,345.32	-16.41	87,312	1,567	1,343.00	1,345.81	49,739	3,502	3,666	1,906	922	7,582	900			9,631		800	5,200
2024-02-20	T	FFH	1,365.27	1,380.00	1,348.48	1,361.73	-13.24	95,522	1,386	1,359.00	1,364.00	72,474	1,583	3,345	117	2,219	1,700	1,049			8,024		1,300	803
2024-02-16	T	FFH	1,405.04	1,428.99	1,350.31	1,374.97	-25.67	169,967	2,332	1,371.69	1,381.00	92,752	8,056	8,210	6,107	2,851	17,805	5,837			16,310		1,800	705
2024-02-15	T	FFH	1,366.85	1,405.25	1,355.00	1,400.64	46.35	147,300	1,969	1,399.00	1,405.00	86,714	12,404	7,694	913	1,553	5,302	1,117		1,100	9,357		11,900	1,900
2024-02-14	T	FFH	1,318.46	1,362.10	1,318.46	1,354.29	36.06	116,484	1,623	1,352.00	1,359.20	82,719	5,830	5,063	1,236	2,714	3,336	919		600	10,614		4,500	100
2024-02-13	T	FFH	1,323.00	1,329.61	1,294.77	1,318.23	-5.17	198,104	2,195	1,317.05	1,322.00	138,721	7,900	6,218	4,011	3,338	5,600	866			16,209		8,300	745
2024-02-12	T	FFH	1,284.85	1,332.38	1,265.50	1,323.40	62.23	249,284	2,881	1,320.00	1,327.99	176,484	20,801	13,620	3,207	5,840	8,421	3,009			12,804		7,000	505
2024-02-09	T	FFH	1,230.00	1,282.94	1,215.00	1,261.17	23.62	265,466	3,755	1,260.00	1,266.00	149,643	12,880	11,817	4,719	6,267	18,820	4,880			32,597		7,500	100
2024-02-08	T	FFH	1,250.00	1,339.90	1,202.80	1,237.55	-166.85	491,420	7,274	1,235.00	1,241.00	314,354	13,264	33,481	4,820	17,464	46,691	5,251			59,628		18,700	200
2024-02-07	T	FFH	1,405.35	1,415.76	1,398.86	1,404.40	1.49	123,288	1,768	1,401.00	1,405.00	92,160	2,911	6,031	1,119	1,641	1,000	1,103			4,384		4,500	100
2024-02-06	T	FFH	1,378.72	1,409.88	1,378.72	1,402.91	3.42	138,256	1,550	1,398.00	1,403.00	71,756	7,807	5,990	519	3,230	12,601	2,716			15,573		6,414
2024-02-05	T	FFH	1,400.70	1,407.51	1,392.21	1,399.49	9.69	123,156	1,083	1,397.00	1,401.00	99,243	2,202	1,709	1,109	1,178	1,817	206		1,900	8,039		500
2024-02-02	T	FFH	1,384.00	1,409.47	1,383.70	1,389.80	-7.79	96,704	1,338	1,387.00	1,390.55	69,382	9,513	3,764	1,205	1,467	800	1,000			5,390		2,300
2024-02-01	T	FFH	1,401.47	1,418.00	1,385.13	1,397.59	-3.88	140,969	1,709	1,394.00	1,400.00	102,398	7,325	4,047	1,910	2,902	4,800	1,627			9,657		4,300	300
2024-01-31	T	FFH	1,407.61	1,419.51	1,401.08	1,401.47	-20.62	164,340	2,037	1,400.01	1,409.00	84,982	6,621	5,869	1,509	2,336	2,328	1,537		30,500	18,969		2,900
2024-01-30	T	FFH	1,399.96	1,428.03	1,399.96	1,422.09	29.35	92,327	1,746	1,417.62	1,429.50	54,596	7,155	2,880	1,421	3,145	929	4,599			11,918		3,900