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.H	18.95	18.95	18.95	18.95	-0.10	1,000	1	18.90	19.05	1,000
2024-05-15	T	FFH.PR.H	19.05	19.05	19.05	19.05	-0.10	800	4	19.00	19.15	800
2024-05-14	T	FFH.PR.H	19.01	19.15	19.01	19.15	0.15	5,242	24	19.05	19.15	2,260	1,600		300	32		700			350
2024-05-13	T	FFH.PR.H	18.72	19.01	18.72	19.00	0.05	2,866	13	18.85	19.00	2,200	500								116
2024-05-10	T	FFH.PR.H	18.95	18.95	18.95	18.95		4,189	7	18.85	19.15	3,900		10		79		100			100
2024-05-09	T	FFH.PR.H	19.15	19.15	18.95	18.95	-0.03	6,689	11	18.85	19.02	6,500				88					100
2024-05-08	T	FFH.PR.H	18.98	19.00	18.98	19.00	0.10	510	5	18.75	19.00	200	10	100	100
2024-05-07	T	FFH.PR.H	18.71	18.90	18.70	18.90	0.25	13,523	33	18.75	19.00	9,873	3,000				200				450
2024-05-06	T	FFH.PR.H	18.65	18.70	18.50	18.70	0.09	8,552	21	18.70	18.80	5,971	1,500	10	200	71		700			100
2024-05-03	T	FFH.PR.H	18.50	18.70	18.50	18.61	0.01	10,214	20	18.55	18.80	8,949	710	1		44					510
2024-05-02	T	FFH.PR.H	18.50	18.51	18.50	18.51	-0.09	1,150	3	18.50	18.75				200						50
2024-05-01	T	FFH.PR.H	18.60	18.60	18.51	18.51	-0.09	5,100	2	18.55	18.80	5,000
2024-04-30	T	FFH.PR.H	18.60	18.90	18.60	18.60		4,846	18	18.45	18.60	2,331	600		1,220		100	200			395
2024-04-29	T	FFH.PR.H	18.46	18.70	18.46	18.50	0.10	2,210	10	18.45	18.70	900	600	100		10					400
2024-04-26	T	FFH.PR.H	18.60	18.60	18.59	18.59	0.19	805	3	18.45	18.60				200						5
2024-04-25	T	FFH.PR.H	18.40	18.40	18.40	18.40	-0.10	3,460	10	18.40	18.60	1,200	1,200					200			860
2024-04-24	T	FFH.PR.H	18.46	18.50	18.45	18.45	-0.15	11,524	8	18.45	18.60	10,300	900		200						124
2024-04-23	T	FFH.PR.H	18.65	18.65	18.51	18.51	-0.33	800	3	18.50	18.60	300
2024-04-22	T	FFH.PR.H	18.39	18.84	18.37	18.84	0.44	4,878	23	18.70	18.85	2,655	100	600	100		200	400			450
2024-04-19	T	FFH.PR.H				18.40				18.25	18.60
2024-04-18	T	FFH.PR.H	18.30	18.40	18.30	18.40	-0.10	1,148	9	18.25	18.60	400	400		200	48					100
2024-04-17	T	FFH.PR.H	18.50	18.50	18.40	18.50	-0.05	6,666	23	18.50	18.65	5,300	400		100		500				200
2024-04-16	T	FFH.PR.H	18.60	18.61	18.55	18.55	-0.05	6,581	22	17.50	18.60	5,081		600	200		200	400			100
2024-04-15	T	FFH.PR.H	18.60	18.60	18.60	18.60	-0.07	603	5	18.56	18.85	527									75
2024-04-12	T	FFH.PR.H	18.67	18.67	18.67	18.67		1,769	6	18.65	18.80	1,700		69
2024-04-11	T	FFH.PR.H	18.73	18.73	18.67	18.67	-0.03	10,287	29	18.67	18.80	6,418	3,369		100			100			300
2024-04-10	T	FFH.PR.H	18.70	18.85	18.70	18.85	0.15	8,840	25	18.70	18.85	3,800	4,100	400	200	40					300
2024-04-09	T	FFH.PR.H	18.70	18.72	18.70	18.70	-0.05	10,355	20	18.67	18.70	7,600	2,700			55
2024-04-08	T	FFH.PR.H	18.70	18.80	18.62	18.75	-0.05	17,998	35	18.70	18.90	13,118	3,800		100			100			800
2024-04-05	T	FFH.PR.H	18.66	18.90	18.65	18.90	0.30	2,014	15	18.65	18.90	400	1,000		200			100			314
2024-04-04	T	FFH.PR.H	18.64	18.70	18.52	18.60	0.09	5,998	36	18.63	18.70	2,538	1,100	100	500			500			1,200
2024-04-03	T	FFH.PR.H	18.50	18.51	18.50	18.51	0.11	1,400	7	18.45	18.70	700	700
2024-04-02	T	FFH.PR.H	18.50	18.50	18.35	18.40	-0.10	12,420	27	18.35	18.60	7,600	2,300		200			200			2,100
2024-04-01	T	FFH.PR.H	18.20	18.60	18.20	18.50	0.14	9,198	25	18.45	18.70	7,900	300	300	200	50					130
2024-03-28	T	FFH.PR.H	18.40	18.40	18.35	18.36	-0.13	3,652	18	18.35	18.40	1,900	1,200			11					540
2024-03-27	T	FFH.PR.H						142	3	18.40	18.60					29					100
2024-03-26	T	FFH.PR.H	18.45	18.49	18.45	18.49	0.09	2,068	9	18.35	18.60	800	1,100			68					100
2024-03-25	T	FFH.PR.H	18.65	18.65	18.40	18.40	-0.10	2,680	6	18.25	18.40	2,080			200
2024-03-22	T	FFH.PR.H	18.30	18.50	18.30	18.50	0.19	2,600	15	18.35	18.60	1,600	300		100			300			300
2024-03-21	T	FFH.PR.H	18.35	18.35	18.31	18.31	-0.04	11,300	25	18.35	18.45	8,700	2,100				100	200			200
2024-03-20	T	FFH.PR.H	18.50	18.67	18.35	18.35		5,479	22	18.30	18.35	1,000	2,300		400	35		200			544
2024-03-19	T	FFH.PR.H	18.18	18.35	18.15	18.35	0.28	1,907	15	18.25	18.40	738	800		100	50	100				100
2024-03-18	T	FFH.PR.H	18.35	18.36	18.05	18.07	-0.33	12,906	50	18.12	18.25	7,000	1,200	150	1,000	56	200	1,400			1,300
2024-03-15	T	FFH.PR.H	18.50	18.50	18.50	18.50	0.10	301	4	18.40	18.55	45	256
2024-03-14	T	FFH.PR.H	18.40	18.50	18.40	18.50	-0.10	5,382	21	18.20	18.50	3,250	1,200	90	200			100			542
2024-03-13	T	FFH.PR.H	18.60	18.60	18.60	18.60	-0.13	645	8	18.60	18.75	140	200			5					300
2024-03-12	T	FFH.PR.H	18.85	18.85	18.73	18.73	-0.12	1,030	8	18.75	18.85	330	600								100
2024-03-11	T	FFH.PR.H	18.75	18.85	18.60	18.85	-0.05	3,626	25	18.75	18.85	1,500	900	13	400	113		500			200
2024-03-08	T	FFH.PR.H	18.45	18.90	18.45	18.90	0.37	3,671	21	18.60	18.75	1,640	300		100	151		400			1,000
2024-03-07	T	FFH.PR.H	18.50	18.53	18.50	18.53	0.13	2,580	10	18.20	18.59	700	900				100				880
2024-03-06	T	FFH.PR.H	18.57	18.59	18.30	18.30	-0.20	7,215	30	18.30	18.45	3,200	1,700	300	300	90		800			755
2024-03-05	T	FFH.PR.H	18.30	18.50	18.30	18.50	0.18	2,685	15	18.50	18.59	1,805	600		100			100			80
2024-03-04	T	FFH.PR.H	18.20	18.34	18.11	18.33	0.30	2,200	11	18.20	18.30	1,800		100			300
2024-03-01	T	FFH.PR.H	18.30	18.31	18.02	18.03	-0.37	4,496	21	18.10	18.40	1,600	900		400	60		900			436
2024-02-29	T	FFH.PR.H	18.58	18.58	18.40	18.40	-0.19	974	8	18.34	18.40	300	200			74		100			300
2024-02-28	T	FFH.PR.H	18.46	18.60	18.46	18.50	0.07	1,738	16	18.40	18.59	671	513		200		100	100			154
2024-02-27	T	FFH.PR.H	18.37	18.43	18.37	18.43	0.09	1,875	8	18.41	18.55	1,000	700								175
2024-02-26	T	FFH.PR.H	18.20	18.34	18.20	18.34	0.14	1,868	8	18.25	18.40	1,500	200			68					100
2024-02-23	T	FFH.PR.H	18.18	18.20	18.08	18.20	0.19	1,668	15	18.20	18.35	900	300			80	100				288
2024-02-22	T	FFH.PR.H	18.00	18.01	18.00	18.01	-0.09	1,020	7	18.00	18.25	300			100	20		600
2024-02-21	T	FFH.PR.H	18.25	18.30	18.10	18.10	-0.10	326	5	17.95	18.10	200				20		100
2024-02-20	T	FFH.PR.H	18.10	18.10	18.10	18.10	-0.10	215	2	18.10	18.25							200			15