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.I	18.55	18.65	18.55	18.64	0.06	3,487	19	18.40	18.65	2,218	200		700						369
2024-05-15	T	FFH.PR.I	18.54	18.58	18.54	18.58	0.02	23,970	32	18.40	18.68	1,500					16,500				5,870
2024-05-14	T	FFH.PR.I	18.70	18.70	18.50	18.56	-0.06	5,202	20	18.53	18.60	576	900	300	300	70		1,100			1,956
2024-05-13	T	FFH.PR.I	18.61	18.65	18.60	18.60	-0.06	26,610	57	18.60	18.69	1,600	6,400	10,700	3,100		600	4,000			210
2024-05-10	T	FFH.PR.I	18.65	18.69	18.65	18.66		12,000	29	18.50	18.70	5,400	3,000	100	200		100	200			1,400
2024-05-09	T	FFH.PR.I	18.60	18.66	18.60	18.66		981	11	18.66	18.70	331			200		200	100			150
2024-05-08	T	FFH.PR.I	18.68	18.69	18.66	18.66	-0.08	5,255	27	18.60	18.70	2,400	2,300	100		55		200			100
2024-05-07	T	FFH.PR.I	18.69	18.75	18.69	18.74	0.04	16,505	38	18.50	18.80	14,211	500		200	20		1,000			322
2024-05-06	T	FFH.PR.I	18.65	18.79	18.65	18.70	0.07	12,095	36	18.60	18.80	6,900	1,100		100						3,917
2024-05-03	T	FFH.PR.I	18.65	18.76	18.61	18.63	-0.11	35,866	64	18.60	18.78	12,361	1,600	352	300	50	300	16,300			1,200
2024-05-02	T	FFH.PR.I	18.50	18.75	18.50	18.74	0.24	6,478	34	18.40	18.75	4,078	100	400	100	150	100	100			700
2024-05-01	T	FFH.PR.I	18.25	18.50	18.25	18.50	0.13	19,796	61	18.25	18.50	12,300	5,300		600		100	700			746
2024-04-30	T	FFH.PR.I	18.07	18.37	18.07	18.37	0.03	14,922	59	18.30	18.37	8,411	2,900	1,200	300	300		600			800
2024-04-29	T	FFH.PR.I	18.24	18.34	18.17	18.34	0.14	11,517	27	18.10	18.35	10,090	600								805
2024-04-26	T	FFH.PR.I	18.07	18.20	18.07	18.20	0.06	15,751	54	18.16	18.24	10,926	2,100		400	100	200				2,025
2024-04-25	T	FFH.PR.I	18.15	18.19	18.12	18.14	0.03	7,411	32	18.05	18.19	1,764	700					400			3,947
2024-04-24	T	FFH.PR.I	18.10	18.19	18.10	18.11	0.05	1,132	12	18.11	18.20	371	400				100				261
2024-04-23	T	FFH.PR.I	18.10	18.10	18.05	18.06	-0.09	6,023	35	18.00	18.25	2,900	500		100	81		310			2,032
2024-04-22	T	FFH.PR.I	18.13	18.17	18.10	18.15		38,088	29	18.15	18.22	35,900	994		100	100	200				794
2024-04-19	T	FFH.PR.I	18.00	18.19	18.00	18.15	0.08	10,644	43	18.15	18.24	7,319	1,500		200	87		700			700
2024-04-18	T	FFH.PR.I	18.10	18.10	18.00	18.07	0.06	12,477	52	18.00	18.20	2,700	4,100	100	1,000	900	300	1,400			1,977
2024-04-17	T	FFH.PR.I	18.20	18.20	18.00	18.00		9,924	27	18.00	18.12	3,850	800	300		1,801		100			1,973
2024-04-16	T	FFH.PR.I	17.93	18.00	17.92	18.00	-0.10	2,683	11	18.00	18.25	850			100						1,558
2024-04-15	T	FFH.PR.I	18.14	18.195	18.10	18.10	-0.05	12,415	29	18.10	18.25	12,000	100								115
2024-04-12	T	FFH.PR.I	18.10	18.15	18.10	18.15	-0.05	9,549	40	18.12	18.25	3,950	2,502		200		500				2,397
2024-04-11	T	FFH.PR.I	18.18	18.20	18.18	18.20	-0.01	4,279	9	18.00	18.25	3,662					100				516
2024-04-10	T	FFH.PR.I	18.23	18.25	18.17	18.21	0.03	7,695	28	18.16	18.22	2,900	3,100				200	300			1,195
2024-04-09	T	FFH.PR.I	18.05	18.18	18.05	18.18		12,493	11	18.00	18.25	1,800					10,000	50			643
2024-04-08	T	FFH.PR.I	17.90	18.24	17.90	18.18	0.08	8,789	44	17.90	18.25	2,648	300		500	187	1,400	338			3,416
2024-04-05	T	FFH.PR.I	17.99	18.10	17.95	18.10	0.11	22,258	32	18.10	18.20	19,500	1,100			100					1,558
2024-04-04	T	FFH.PR.I	17.86	17.99	17.86	17.99	-0.01	40,703	43	17.90	18.00	36,245	1,300		300						2,840
2024-04-03	T	FFH.PR.I	17.99	18.00	17.90	17.90	-0.05	13,503	21	17.90	17.99	800	1,000		100		9,000	200			2,103
2024-04-02	T	FFH.PR.I	17.90	17.90	17.90	17.90	-0.05	1,861	10	17.70	17.95		1,400			63		50			348
2024-04-01	T	FFH.PR.I	17.90	17.95	17.90	17.95		2,492	13	17.75	17.95	880									1,612
2024-03-28	T	FFH.PR.I	17.95	17.95	17.89	17.95	0.02	2,100	12	17.75	17.95	1,702	300			13					65
2024-03-27	T	FFH.PR.I	17.85	17.93	17.83	17.93	0.07	10,835	38	17.70	17.93	4,420	1,400	1,000	300	235		900			780
2024-03-26	T	FFH.PR.I	17.80	17.94	17.80	17.86	0.01	3,503	27	17.84	17.95	300	400		900						1,603
2024-03-25	T	FFH.PR.I	17.95	17.95	17.85	17.85	-0.02	14,918	26	17.70	17.98	9,401	3,159					200			2,158
2024-03-22	T	FFH.PR.I	17.95	17.95	17.87	17.87	-0.08	9,893	41	17.70	17.99	3,703	3,400		800		100	1,600			290
2024-03-21	T	FFH.PR.I	17.85	17.95	17.76	17.95	0.15	13,113	51	17.75	17.99	7,223	2,800		1,100		100	900			990
2024-03-20	T	FFH.PR.I	17.80	17.84	17.75	17.80	0.01	7,256	35	17.60	17.85	4,000	1,000		300	6	700	300			950
2024-03-19	T	FFH.PR.I	17.70	17.80	17.70	17.77	0.07	1,834	11	17.55	17.85	200	100		100			200			1,034
2024-03-18	T	FFH.PR.I	17.60	17.75	17.60	17.70		4,800	29	17.70	17.80	900	1,000	200	600			400			500
2024-03-15	T	FFH.PR.I	17.49	17.70	17.49	17.70	0.08	12,920	28	17.50	17.90	9,000	700	1,000	400			400			1,349
2024-03-14	T	FFH.PR.I	17.55	17.62	17.50	17.62	-0.11	2,730	13	17.55	17.65	998	800			12					720
2024-03-13	T	FFH.PR.I	17.70	17.85	17.70	17.73	-0.10	8,740	26	17.70	17.90	1,500	3,960	1,100	500			200			1,400
2024-03-12	T	FFH.PR.I	17.60	17.84	17.60	17.84	0.14	8,390	41	17.75	17.85	2,500	3,100	200			500	200			1,800
2024-03-11	T	FFH.PR.I	17.70	17.82	17.62	17.81	0.11	7,466	18	17.70	17.83	5,400		16	200	50					1,505
2024-03-08	T	FFH.PR.I	17.60	17.80	17.60	17.80	0.10	6,670	26	17.70	17.85	1,900	1,600	100	600			100			1,070
2024-03-07	T	FFH.PR.I	17.65	17.70	17.55	17.70	0.07	26,418	22	17.71	17.87	23,753	1,800				200	250			415
2024-03-06	T	FFH.PR.I	17.50	17.63	17.50	17.63	0.07	830	6	17.50	17.65	100	500								230
2024-03-05	T	FFH.PR.I	17.50	17.50	17.50	17.50	-0.06	493	9	17.45	17.70	98	100		200	20					15
2024-03-04	T	FFH.PR.I	17.36	17.59	17.36	17.56	0.06	987	10	17.35	17.60	400	300								103			100
2024-03-01	T	FFH.PR.I	17.34	17.50	17.34	17.49	-0.01	500	6	17.30	17.50				200						81
2024-02-29	T	FFH.PR.I	17.35	17.35	17.35	17.35	-0.15	1,555	12	17.35	17.55		800			4					751
2024-02-28	T	FFH.PR.I	17.45	17.50	17.45	17.50		538	7	17.40	17.65	100	100		100						238
2024-02-27	T	FFH.PR.I	17.22	17.57	17.22	17.51	0.11	8,459	32	17.22	17.70	2,345	2,200	600	100	78		1,100			2,006
2024-02-26	T	FFH.PR.I	17.31	17.31	17.31	17.31	-0.09	250	2	17.30	17.50							200
2024-02-23	T	FFH.PR.I	17.26	17.55	17.26	17.40		5,365	23	17.33	17.89	1,550	2,100	20	300			400			695
2024-02-22	T	FFH.PR.I	17.45	17.49	17.40	17.40	0.05	9,817	37	17.20	17.40	3,300	3,100		100		100	500			2,657
2024-02-21	T	FFH.PR.I	17.45	17.45	17.35	17.35	-0.03	6,611	26	17.35	17.60	3,600	400	500	600		500				561
2024-02-20	T	FFH.PR.I	17.30	17.50	17.30	17.36	0.06	10,979	48	17.30	17.60	4,800	900		800			1,200			3,219