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
2024-05-16	T	FFH.PR.C	22.14	22.40	22.14	22.40	0.08	4,101	29	21.90	22.40	600		100	200			300			2,901
2024-05-15	T	FFH.PR.C	22.22	22.40	22.22	22.32	-0.13	9,666	34	22.03	22.40	7,584	900		200	50		700			93
2024-05-14	T	FFH.PR.C	22.48	22.48	22.45	22.45	-0.03	3,981	9	22.20	22.47	3,900
2024-05-13	T	FFH.PR.C	22.40	22.49	22.28	22.48	-0.03	17,775	33	22.20	22.48	11,200	1,400		700	98					3,092
2024-05-10	T	FFH.PR.C	22.34	22.52	22.34	22.51	0.06	4,409	23	22.30	22.52	900	100		100	295	100	700			714
2024-05-09	T	FFH.PR.C	22.31	22.54	22.13	22.45	-0.04	5,978	29	22.32	22.54	1,620	2,700		500	50		200			480
2024-05-08	T	FFH.PR.C	22.34	22.49	22.20	22.49	0.14	4,811	24	22.00	22.50	4,020				53		200			338
2024-05-07	T	FFH.PR.C	22.30	22.50	22.30	22.35	-0.10	22,646	45	22.35	22.50	12,840	3,600		800	113		1,300			2,193
2024-05-06	T	FFH.PR.C	22.45	22.46	22.29	22.45	-0.05	17,540	41	22.25	22.60	1,725	3,500	400		65	10,000	200			1,620
2024-05-03	T	FFH.PR.C	22.30	22.50	22.30	22.50	0.10	16,438	57	22.45	22.61	8,571	5,400		300	20		500			1,027
2024-05-02	T	FFH.PR.C	22.20	22.45	22.20	22.40	-0.03	6,139	23	22.25	22.40	4,632	100	300	200						907
2024-05-01	T	FFH.PR.C	22.00	22.45	21.89	22.43	0.33	21,378	57	21.80	22.45	14,153	2,400	100	800	23	100	400			1,477
2024-04-30	T	FFH.PR.C	21.80	22.10	21.80	22.10		7,259	32	22.00	22.30	5,602	200		100		600				757
2024-04-29	T	FFH.PR.C	21.65	22.17	21.65	22.10	0.16	20,831	66	22.07	22.10	10,356	4,475	1,400	100		100	2,800			1,300
2024-04-26	T	FFH.PR.C	21.57	21.94	21.57	21.94	0.39	37,408	96	21.57	21.95	25,412	6,800	800	300		1,100	1,300			911
2024-04-25	T	FFH.PR.C	21.34	21.68	21.34	21.55	0.13	13,567	47	21.55	21.68	7,898	2,300		300		1,800	400			869
2024-04-24	T	FFH.PR.C	21.36	21.50	21.36	21.42	0.045	11,447	43	21.33	21.50	8,449	2,400								598
2024-04-23	T	FFH.PR.C	21.32	21.375	21.32	21.375	0.055	4,509	23	21.32	21.40	900	900	100	100		300	100			1,609
2024-04-22	T	FFH.PR.C	21.28	21.40	21.28	21.32	-0.06	4,846	24	21.30	21.40	2,373	200		200		100				458
2024-04-19	T	FFH.PR.C	21.30	21.50	21.30	21.38	-0.13	11,124	47	21.27	21.45	7,298	1,100	211	100		100				1,915
2024-04-18	T	FFH.PR.C	21.50	21.61	21.50	21.51	0.01	1,924	10	21.50	21.55	295	364								165
2024-04-17	T	FFH.PR.C	21.28	21.50	21.28	21.50	0.16	17,084	33	21.48	21.70	1,300	1,500	600	1,700	500	100	300			2,083
2024-04-16	T	FFH.PR.C	21.28	21.42	21.28	21.34	0.08	9,102	44	21.32	21.42	3,700	1,700	100	100		100	200			3,002
2024-04-15	T	FFH.PR.C	21.40	21.49	21.26	21.26	-0.26	7,077	29	21.25	21.50	2,600	1,200	490	500	60		400			1,742
2024-04-12	T	FFH.PR.C	21.66	21.66	21.52	21.52	-0.07	5,768	29	21.51	21.64	2,910	400	603				600			1,110
2024-04-11	T	FFH.PR.C	21.66	21.66	21.50	21.59	0.03	7,303	22	21.40	21.65	4,300	200	603				200			1,900
2024-04-10	T	FFH.PR.C	21.46	21.63	21.46	21.56	0.16	2,732	16	21.45	21.64	1,363	300	3	800						216
2024-04-09	T	FFH.PR.C	21.30	21.41	21.30	21.40	0.07	7,298	26	21.40	21.50	4,332	2,703			10					253
2024-04-08	T	FFH.PR.C	21.25	21.33	21.20	21.33	0.03	7,836	24	21.20	21.49	4,500	500			25		200			2,586
2024-04-05	T	FFH.PR.C	21.30	21.34	21.21	21.30	0.09	17,195	62	21.30	21.34	7,400	5,400	1,200	600		600	600			1,295
2024-04-04	T	FFH.PR.C	21.10	21.21	21.06	21.21	-0.03	9,562	48	21.10	21.30	4,992	1,400	400	700	80	300	600			1,090
2024-04-03	T	FFH.PR.C	21.05	21.24	21.05	21.24	0.24	12,441	38	21.10	21.30	6,700	3,800		400	1	200	400			500
2024-04-02	T	FFH.PR.C	20.81	21.00	20.80	21.00		25,725	27	20.95	21.15	22,303			200	500	500	500			1,432
2024-04-01	T	FFH.PR.C	21.05	21.05	21.00	21.00	-0.15	4,953	22	20.86	21.00	3,840	300		100						615
2024-03-28	T	FFH.PR.C	20.95	21.15	20.95	21.15	0.41	15,611	55	21.00	21.15	13,129	1,700		200	65		100			407
2024-03-27	T	FFH.PR.C	20.75	20.89	20.74	20.82		3,533	20	20.80	20.90	808	500		200			600			400			500
2024-03-26	T	FFH.PR.C	20.70	20.82	20.70	20.82	0.15	11,162	28	20.70	20.95	7,100	1,200	600	100			500			1,157
2024-03-25	T	FFH.PR.C	20.80	20.83	20.67	20.67	-0.13	9,383	31	20.65	20.80	6,756	700		400	43	100	1,310			74
2024-03-22	T	FFH.PR.C	20.62	20.80	20.62	20.80		2,656	7	20.80	21.00	1,000				1					155
2024-03-21	T	FFH.PR.C	20.55	20.90	20.55	20.80	0.30	10,860	46	20.60	20.90	3,400	1,500	1,700	200	9		400			1,843
2024-03-20	T	FFH.PR.C	20.50	20.55	20.50	20.50	-0.02	3,178	10	20.50	20.80	1,900	600			103								500
2024-03-19	T	FFH.PR.C	20.54	20.67	20.51	20.51	0.11	16,289	53	20.50	20.65	7,279	6,000	600		35	100	175			1,600
2024-03-18	T	FFH.PR.C	20.60	20.60	20.40	20.54	-0.06	17,934	69	20.30	20.53	6,155	2,600	2,369	1,800	201	100	900			1,309			600
2024-03-15	T	FFH.PR.C	20.55	20.60	20.55	20.60	0.15	1,854	10	20.51	20.65	200	200		200						1,254
2024-03-14	T	FFH.PR.C	20.51	20.70	20.45	20.45	-0.23	5,131	32	20.45	20.61	1,811	1,052	400	700	50		200			608
2024-03-13	T	FFH.PR.C	20.62	20.80	20.62	20.68	0.02	7,400	30	20.50	20.80	800	1,000	300	200	120		800			2,500
2024-03-12	T	FFH.PR.C	20.50	20.66	20.50	20.66	0.06	15,628	54	20.55	20.66	10,325	1,900	500	100		500	1,600			203
2024-03-11	T	FFH.PR.C	20.50	20.73	20.50	20.53	-0.09	4,320	18	20.50	20.74	1,110	300	30				400			1,800
2024-03-08	T	FFH.PR.C	20.59	20.62	20.53	20.62	-0.11	5,072	24	20.50	20.80	2,500	700			47		400			800
2024-03-07	T	FFH.PR.C	20.50	20.73	20.50	20.73	0.13	4,165	16	20.50	20.80	482		100	600			1,100			83
2024-03-06	T	FFH.PR.C	20.51	20.79	20.40	20.60	-0.02	7,988	31	20.50	20.74	3,104	400	400	300						2,574
2024-03-05	T	FFH.PR.C	20.60	20.65	20.60	20.60	-0.01	5,444	33	20.60	20.80	3,085	1,130	300		50	100				434
2024-03-04	T	FFH.PR.C	20.60	20.61	20.60	20.61	0.02	3,113	18	20.60	20.65	1,360	700			88					965
2024-03-01	T	FFH.PR.C	20.58	20.61	20.58	20.59	0.09	32,780	39	20.40	20.60	20,400	6,500	600	300			200			2,700
2024-02-29	T	FFH.PR.C	20.32	20.55	20.32	20.50	-0.05	2,524	19	20.40	20.65	867	1,300		200						5
2024-02-28	T	FFH.PR.C	20.65	20.65	20.50	20.52	0.01	2,230	14	20.50	20.65	485	100	145	200			800			300			200
2024-02-27	T	FFH.PR.C	20.65	20.65	20.50	20.50		1,697	12	20.50	20.65	400	100		400			400			83
2024-02-26	T	FFH.PR.C	20.40	20.52	20.40	20.50	-0.06	2,849	15	20.50	20.65	1,500	700					100			484
2024-02-23	T	FFH.PR.C	20.50	20.56	20.50	20.56	0.01	2,045	20	20.50	20.65	930	400		100	65		400			100
2024-02-22	T	FFH.PR.C	20.31	20.61	20.31	20.55	0.10	5,209	26	20.30	20.65	2,700	900			9		300			1,000			200
2024-02-21	T	FFH.PR.C	20.33	20.59	20.33	20.59	-0.06	2,510	20	20.30	20.58	300	700			110					1,400
2024-02-20	T	FFH.PR.C	20.60	20.65	20.49	20.65	0.05	4,106	30	20.15	20.65	1,314	300	400	700	228		300			858