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.E	17.28	17.35	17.21	17.30	-0.05	4,868	15	17.20	17.59	700	2,400					1,500			268
2024-05-15	T	FFH.PR.E	17.30	17.42	17.30	17.35		6,720	22	17.34	17.50	2,258	100		100		3,700	300
2024-05-14	T	FFH.PR.E				17.35				17.27	17.59
2024-05-13	T	FFH.PR.E	17.35	17.35	17.33	17.33	-0.08	1,076	5	17.30	17.40	676									100
2024-05-10	T	FFH.PR.E	17.41	17.41	17.41	17.41	-0.17	450	3	17.40	17.50	150
2024-05-09	T	FFH.PR.E	17.58	17.60	17.34	17.60	0.07	2,792	13	17.34	17.60	142	800	300	1,000	50
2024-05-08	T	FFH.PR.E	17.68	17.68	17.43	17.43	-0.10	1,547	17	17.40	17.60	714	200		400	108		100
2024-05-07	T	FFH.PR.E	17.49	17.55	17.49	17.53	0.08	3,800	10	17.32	17.60	3,500	100		100			100
2024-05-06	T	FFH.PR.E						200	1	17.32	17.49										200
2024-05-03	T	FFH.PR.E	17.47	17.50	17.44	17.45	-0.02	8,672	15	17.39	17.50	8,150	200								230
2024-05-02	T	FFH.PR.E	17.45	17.47	17.29	17.47	0.22	6,004	17	17.32	17.47	4,400	1,000	100	300	90					114
2024-05-01	T	FFH.PR.E	17.30	17.45	17.25	17.45	0.15	2,250	8	17.20	17.45	1,300			100						550
2024-04-30	T	FFH.PR.E	17.30	17.30	17.30	17.30	-0.10	1,100	2	17.15	17.30	500									600
2024-04-29	T	FFH.PR.E	17.30	17.40	17.30	17.40	0.10	5,015	19	17.13	17.40	3,000	1,800		100	15		100
2024-04-26	T	FFH.PR.E	17.40	17.40	17.30	17.30	0.10	1,550	6	17.10	17.30	600	100			50					800
2024-04-25	T	FFH.PR.E	17.10	17.40	17.10	17.40	0.25	96,834	11	17.10	17.40	95,534	200	100							1,000
2024-04-24	T	FFH.PR.E	17.10	17.30	16.84	17.15	0.05	3,726	15	16.90	17.15	700	2,000	100	200			200			526
2024-04-23	T	FFH.PR.E	16.93	16.93	16.93	16.93	-0.17	116	3	16.90	17.05		100			1					15
2024-04-22	T	FFH.PR.E	17.39	17.39	16.91	16.91	-0.29	1,343	11	16.90	17.10	238	400					400			300
2024-04-19	T	FFH.PR.E	16.92	17.20	16.91	17.20	0.02	5,500	13	17.00	17.40	2,800					900				300
2024-04-18	T	FFH.PR.E	17.00	17.19	17.00	17.18	0.18	3,060	14	16.70	17.19	1,900	400	100	100		100	400
2024-04-17	T	FFH.PR.E	17.10	17.10	17.10	17.10	0.10	1,093	5	16.80	17.10		700		300	93
2024-04-16	T	FFH.PR.E	16.91	16.91	16.91	16.91	-0.09	1,100	2	16.90	17.19										800			300
2024-04-15	T	FFH.PR.E	17.00	17.00	17.00	17.00	-0.19	1,400	6	16.93	17.00	1,300									100
2024-04-12	T	FFH.PR.E						122	2	17.10	17.19										122
2024-04-11	T	FFH.PR.E				17.19				17.10	17.40
2024-04-10	T	FFH.PR.E	17.20	17.20	17.19	17.20	0.20	6,328	11	17.12	17.40	3,300	2,000								1,028
2024-04-09	T	FFH.PR.E	17.00	17.00	17.00	17.00	-0.10	500	1	16.90	17.20	500
2024-04-08	T	FFH.PR.E	16.90	17.20	16.90	17.20	0.30	7,901	30	17.05	17.20	1,100	1,800	1,000	400	1	100	400			3,100
2024-04-05	T	FFH.PR.E	16.90	17.15	16.90	17.15	0.25	2,705	9	16.71	17.20	2,200	300					200
2024-04-04	T	FFH.PR.E	16.90	16.90	16.90	16.90	0.10	1,100	8	16.90	17.00	500	200	100	100		100	100
2024-04-03	T	FFH.PR.E	16.80	16.80	16.75	16.80	0.05	2,200	7	16.71	16.90	400						800			1,000
2024-04-02	T	FFH.PR.E	16.60	16.75	16.60	16.75	0.15	1,900	9	16.60	16.85	1,200			400		100	100			100
2024-04-01	T	FFH.PR.E	16.41	16.41	16.41	16.41	-0.19	1,200	11	16.41	16.70				400						800
2024-03-28	T	FFH.PR.E						210	3	16.60	16.70					10					200
2024-03-27	T	FFH.PR.E	16.555	16.60	16.52	16.60	0.10	1,218	5	16.50	16.75	1,218
2024-03-26	T	FFH.PR.E	16.50	16.70	16.50	16.70	0.14	1,100	10	16.47	16.60	100			100						100
2024-03-25	T	FFH.PR.E	16.41	16.56	16.41	16.56	-0.14	3,014	19	16.55	16.70	200	900		200	64		300			850
2024-03-22	T	FFH.PR.E	16.625	16.70	16.625	16.70		4,350	11	16.51	16.75	2,900									1,000
2024-03-21	T	FFH.PR.E	16.69	16.70	16.69	16.70	0.11	4,900	27	16.54	16.75	2,600	1,400	100	400		100	200			100
2024-03-20	T	FFH.PR.E	16.70	16.70	16.69	16.69	0.10	600	4	16.40	16.70		100	100			100
2024-03-19	T	FFH.PR.E	16.45	16.59	16.45	16.59	0.23	794	6	16.50	16.68	730				64
2024-03-18	T	FFH.PR.E	16.40	16.57	16.34	16.57	0.17	5,909	17	16.34	16.59	1,709			300			2,000			1,000
2024-03-15	T	FFH.PR.E	16.40	16.40	16.25	16.40		1,210	6	16.32	16.49	1,100						100			10
2024-03-14	T	FFH.PR.E	16.20	16.41	16.20	16.40	0.19	9,300	18	16.25	16.49	1,600	6,400		200			200			900
2024-03-13	T	FFH.PR.E	16.21	16.24	16.20	16.24	-0.16	2,413	9	16.34	16.49	300		100	800	13		200			1,000
2024-03-12	T	FFH.PR.E	16.31	16.31	16.31	16.31	-0.09	356	2	16.31	16.49		300								56
2024-03-11	T	FFH.PR.E	16.21	16.40	16.21	16.40	-0.05	1,323	7	16.25	16.49	800	300	73	100
2024-03-08	T	FFH.PR.E	16.20	16.45	16.20	16.45	0.01	3,100	11	16.35	16.45	2,100			300						700
2024-03-07	T	FFH.PR.E	16.20	16.44	16.20	16.44	0.34	8,550	49	16.40	16.50	4,050	1,000	300	600		400	750			650
2024-03-06	T	FFH.PR.E						251	5	16.20	16.40					10		50			100
2024-03-05	T	FFH.PR.E	16.20	16.20	16.20	16.20	0.10	264	2	16.20	16.40		200					64
2024-03-04	T	FFH.PR.E	16.10	16.10	16.10	16.10	0.02	1,100	3	16.15	16.35	1,000									100
2024-03-01	T	FFH.PR.E	16.05	16.05	16.05	16.05	-0.03	250	2	16.05	16.15		200			50
2024-02-29	T	FFH.PR.E	16.08	16.08	16.07	16.07	-0.03	1,558	7	16.05	16.20	300	400					57			800
2024-02-28	T	FFH.PR.E	16.19	16.20	16.05	16.10		31,001	13	16.05	16.20	30,061	700		100						40
2024-02-27	T	FFH.PR.E	16.10	16.17	16.10	16.17	0.09	2,219	5	16.10	16.20	519	200								1,500
2024-02-26	T	FFH.PR.E	16.01	16.08	16.01	16.08	0.07	900	7	16.10	16.20	700	100								100
2024-02-23	T	FFH.PR.E				16.01				16.03	16.25
2024-02-22	T	FFH.PR.E	15.80	16.01	15.80	16.01	0.01	2,400	10	16.00	16.20	1,600	700								100
2024-02-21	T	FFH.PR.E	16.10	16.11	15.91	15.91	-0.09	4,800	25	15.90	16.00	2,000	2,400				200				200
2024-02-20	T	FFH.PR.E	15.90	16.02	15.90	16.02	0.02	1,406	9	14.75	16.39	200	800		100	56		100			100