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.G	18.01	18.03	17.94	17.94	-0.16	11,900	46	17.90	18.05	5,200	1,600	300	700		300	800			2,500			500
2024-05-15	T	FFH.PR.G	18.10	18.10	18.03	18.10	0.01	75,600	6	18.00	18.10	75,000	300								200
2024-05-14	T	FFH.PR.G	18.09	18.09	18.09	18.09		200	2	18.00	18.25	100									100
2024-05-13	T	FFH.PR.G	18.09	18.09	18.09	18.09		500	2	18.00	18.09	200									300
2024-05-10	T	FFH.PR.G	18.09	18.09	18.05	18.09		3,950	6	18.00	18.09	3,700	200								50
2024-05-09	T	FFH.PR.G	18.05	18.23	18.05	18.09	-0.01	5,812	24	18.06	18.23	312	3,100		1,000						200
2024-05-08	T	FFH.PR.G	18.08	18.15	18.08	18.10	-0.15	1,232	6	18.05	18.20	900				5					100
2024-05-07	T	FFH.PR.G	18.08	18.10	18.08	18.10	-0.15	4,014	9	18.04	18.28	87	1,000								2,727
2024-05-06	T	FFH.PR.G	18.21	18.25	18.21	18.25	0.10	1,005	7	18.10	18.25	500	400			5					100
2024-05-03	T	FFH.PR.G	18.20	18.21	18.15	18.15	-0.05	2,964	12	18.12	18.21	321	100					500			1,500
2024-05-02	T	FFH.PR.G	18.00	18.20	17.99	18.20	0.21	5,897	15	18.10	18.21	5,597	100	200
2024-05-01	T	FFH.PR.G	17.96	17.99	17.93	17.99	0.07	25,740	46	17.92	17.99	16,740	600		500			600			7,300
2024-04-30	T	FFH.PR.G	17.97	17.98	17.92	17.92	-0.01	3,755	10	17.78	17.92	3,355	300				100
2024-04-29	T	FFH.PR.G	17.70	17.93	17.70	17.93	0.23	500	4	17.70	17.95	100		100	300
2024-04-26	T	FFH.PR.G	17.78	17.79	17.70	17.70	-0.05	7,496	20	17.70	17.87	4,196	1,200		100		200				1,100
2024-04-25	T	FFH.PR.G	17.55	17.82	17.55	17.75	0.05	3,470	24	17.55	17.75	200	300	500	500			930			1,040
2024-04-24	T	FFH.PR.G	17.63	17.81	17.50	17.70	0.08	10,479	54	17.61	17.82	3,494	2,600	500	300	90		100			2,913
2024-04-23	T	FFH.PR.G	17.62	17.62	17.62	17.62	0.01	750	5	17.62	17.80	100	400			50					200
2024-04-22	T	FFH.PR.G	17.62	17.62	17.61	17.61	-0.18	2,024	8	17.61	17.66	1,923	1		100
2024-04-19	T	FFH.PR.G	17.40	17.80	17.40	17.79	0.24	248,128	121	17.58	17.80	224,728	6,500	2,300	800		800	800			4,200
2024-04-18	T	FFH.PR.G	17.55	17.63	17.50	17.55	-0.05	20,342	64	17.47	17.64	15,442	1,300	200	200		100	1,700			1,400
2024-04-17	T	FFH.PR.G	17.51	17.60	17.50	17.60	0.01	7,000	33	17.54	17.64	5,200	200	100				300			700
2024-04-16	T	FFH.PR.G	17.60	17.60	17.58	17.59	0.06	1,500	11	17.50	17.60	300	900								300
2024-04-15	T	FFH.PR.G	17.73	17.78	17.51	17.53	-0.32	4,351	26	17.51	17.80	1,950	100	1				100			2,100
2024-04-12	T	FFH.PR.G	17.97	17.97	17.70	17.85	0.10	6,134	47	17.70	17.90	3,403	601		300		100	230			1,400
2024-04-11	T	FFH.PR.G	17.90	17.94	17.72	17.94	0.15	7,310	34	17.70	18.00	1,600	1,100	500	300		400	310			1,700
2024-04-10	T	FFH.PR.G	17.99	17.99	17.78	17.79	-0.025	46,548	124	17.78	17.91	33,661	2,600	100	2,000	100	100	2,400			5,487
2024-04-09	T	FFH.PR.G	17.73	17.97	17.73	17.90	0.01	35,880	53	17.72	17.90	28,210	2,400		500		100	400			3,770
2024-04-08	T	FFH.PR.G	17.65	18.00	17.65	17.89	0.39	35,153	155	17.68	17.89	18,623	4,900	2,300	1,500	300	400	1,100			6,030
2024-04-05	T	FFH.PR.G	17.52	17.67	17.45	17.67	0.13	2,400	13	17.49	17.67	900	900								200
2024-04-04	T	FFH.PR.G	17.50	17.56	17.37	17.54	0.04	8,500	40	17.50	17.61	1,700	2,500				300	2,000			2,000
2024-04-03	T	FFH.PR.G	17.57	17.60	17.50	17.53	0.11	7,451	17	17.49	17.56	4,951	400	100	100		900				1,000
2024-04-02	T	FFH.PR.G	17.40	17.42	17.38	17.42	-0.06	13,701	44	17.41	17.59	5,601	3,900		200		1,800	1,400			800
2024-04-01	T	FFH.PR.G	17.43	17.50	17.40	17.44	0.09	16,225	44	17.40	17.49	4,200	3,400				200	2,000			5,625
2024-03-28	T	FFH.PR.G	17.35	17.35	17.33	17.33	0.07	2,524	8	17.25	17.40	1,200	100			324	600				300
2024-03-27	T	FFH.PR.G	17.35	17.35	17.35	17.35	0.09	307	3	17.25	17.35	7			100						200
2024-03-26	T	FFH.PR.G	17.25	17.32	17.25	17.26	0.01	2,534	12	17.25	17.40	334	800		100			300			1,000
2024-03-25	T	FFH.PR.G	17.26	17.27	17.25	17.25	-0.24	14,932	39	17.23	17.38	8,800	2,600		300		1,100	1,600			500
2024-03-22	T	FFH.PR.G	17.21	17.49	17.21	17.49	0.08	5,529	18	17.36	17.50	3,729	300			200	100	1,100			100
2024-03-21	T	FFH.PR.G	17.39	17.41	17.24	17.41	0.06	20,502	52	17.31	17.41	6,808	3,900	694	500		1,300	500			5,700
2024-03-20	T	FFH.PR.G	17.16	17.35	17.16	17.35	0.20	4,105	11	17.20	17.35	1,300			200			400			1,500
2024-03-19	T	FFH.PR.G	17.17	17.20	17.15	17.15	0.05	16,369	57	16.90	17.40	4,993	5,900		400	66	400	1,050			3,500
2024-03-18	T	FFH.PR.G	17.05	17.24	17.04	17.07		12,713	38	17.07	17.22	5,300	2,794	1,219	500	200	1,100	300			400
2024-03-15	T	FFH.PR.G	16.85	17.08	16.85	17.07	0.225	10,648	50	16.98	17.10	4,948	2,000	300	700	100	800	1,500			200
2024-03-14	T	FFH.PR.G	16.80	16.88	16.61	16.845	0.045	16,201	52	16.84	16.90	8,201	4,200		200			400			3,200
2024-03-13	T	FFH.PR.G	16.75	17.02	16.67	16.80	0.05	12,550	34	16.75	17.05	7,463	1,800	1,100	300	42		300			795
2024-03-12	T	FFH.PR.G	16.62	16.80	16.62	16.72	-0.08	105,275	20	16.72	16.87	100,400	2,900		200			200			1,575
2024-03-11	T	FFH.PR.G	16.90	16.90	16.80	16.80	-0.08	3,826	22	16.68	16.95	1,605	800	801	100			200			200
2024-03-08	T	FFH.PR.G	16.80	16.90	16.80	16.89	0.10	3,500	23	16.74	16.89	400	900					300			1,800
2024-03-07	T	FFH.PR.G	16.80	16.80	16.79	16.79	0.28	2,050	4	16.50	16.80	150	1,700					200
2024-03-06	T	FFH.PR.G	16.51	16.51	16.51	16.51		1,170	6	16.50	16.80		800					270			100
2024-03-05	T	FFH.PR.G	16.51	16.51	16.51	16.51		500	1	16.50	16.80			500
2024-03-04	T	FFH.PR.G	16.69	16.69	16.51	16.51	0.01	4,895	22	16.50	16.70	200									4,400
2024-03-01	T	FFH.PR.G	16.46	16.47	16.46	16.47	-0.03	1,400	3	16.40	16.70				100			300			1,000
2024-02-29	T	FFH.PR.G	16.78	16.78	16.50	16.50	-0.04	700	3	16.40	16.80	300	300
2024-02-28	T	FFH.PR.G	16.50	16.54	16.45	16.54	-0.02	2,800	8	16.40	16.80	2,100	300				300				100
2024-02-27	T	FFH.PR.G	16.46	16.56	16.45	16.56	0.06	4,354	31	16.40	16.60	1,760	100		200	59	400				1,835
2024-02-26	T	FFH.PR.G				16.50				16.44	16.70
2024-02-23	T	FFH.PR.G	16.40	16.40	16.40	16.40	-0.10	151	2	16.40	16.70				100
2024-02-22	T	FFH.PR.G	16.50	16.50	16.50	16.50	-0.01	500	1	16.40	16.80	500
2024-02-21	T	FFH.PR.G	16.50	16.51	16.50	16.51		6,400	14	16.50	16.59	6,200	200
2024-02-20	T	FFH.PR.G	16.38	16.52	16.36	16.51	-0.09	17,755	99	16.50	17.41	6,355	7,900	300	1,000		500	700			700