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.K	21.35	21.50	21.35	21.50	0.18	6,478	35	21.42	21.55	1,450	1,016	100	500			300			2,611
2024-05-15	T	FFH.PR.K	21.36	21.50	21.32	21.32	-0.10	7,959	29	21.15	21.25	3,323	100	700	200	100		500			3,036
2024-05-14	T	FFH.PR.K	21.50	21.55	21.40	21.50	0.17	3,949	27	21.35	21.55	400	700	600	500	108		600			490			500
2024-05-13	T	FFH.PR.K	21.32	21.45	21.32	21.45	0.11	1,757	11	21.33	21.50	100	700		300	57		200			400
2024-05-10	T	FFH.PR.K	21.44	21.44	21.33	21.38	-0.06	2,412	22	21.34	21.42	1,000	450					100			212
2024-05-09	T	FFH.PR.K	21.41	21.44	21.41	21.44	0.02	2,276	13	21.44	21.55	1,722	300		100			100			5
2024-05-08	T	FFH.PR.K	21.41	21.60	21.32	21.42	-0.18	8,539	32	21.41	21.57	4,451	400	900		75		1,200			1,401
2024-05-07	T	FFH.PR.K	21.40	21.60	21.40	21.60		1,285	7	21.40	21.65				100			900			285
2024-05-06	T	FFH.PR.K	21.40	21.70	21.40	21.60	0.44	5,717	20	21.45	21.69	2,600			300			500			2,017
2024-05-03	T	FFH.PR.K	21.25	21.65	21.16	21.16	-0.10	6,752	48	21.10	21.70	3,749	1,564	200	300		400	100			224
2024-05-02	T	FFH.PR.K	21.24	21.26	21.15	21.26	0.02	9,958	31	21.00	21.29	6,095	2,300	100	100	63		200			1,100
2024-05-01	T	FFH.PR.K	21.09	21.24	21.00	21.24	0.19	20,145	59	20.90	21.25	11,189	4,400		400	56	2,600	200			1,300
2024-04-30	T	FFH.PR.K	20.90	21.05	20.90	21.05	0.06	10,149	26	20.90	21.20	9,732	100								317
2024-04-29	T	FFH.PR.K	20.85	21.01	20.82	20.99	0.13	10,520	48	20.80	21.00	3,250	3,983		400		200	1,100			1,587
2024-04-26	T	FFH.PR.K	20.74	20.90	20.74	20.86	0.21	12,528	51	20.80	20.91	6,453	2,900		1,200		300	500			675
2024-04-25	T	FFH.PR.K	20.75	20.75	20.61	20.74	0.12	8,801	23	20.61	20.75	1,800	1,100	3,500	200	360		700			1,141
2024-04-24	T	FFH.PR.K	20.61	20.70	20.61	20.62	0.01	13,931	45	20.61	20.77	7,594	2,601	100							264
2024-04-23	T	FFH.PR.K	20.62	20.62	20.59	20.61	0.02	7,248	29	20.61	20.65	3,864	1,500	200	500	200	400	200			284
2024-04-22	T	FFH.PR.K	20.55	20.61	20.55	20.59	-0.01	10,240	37	20.59	20.70	6,215	1,300	100	400	200		500			1,525
2024-04-19	T	FFH.PR.K	20.54	20.70	20.54	20.60		25,181	90	20.60	20.75	13,711	2,900	1,212	1,200	500	700	1,100			2,558
2024-04-18	T	FFH.PR.K	20.50	20.68	20.50	20.50		12,921	57	20.50	20.60	3,900	386	200	300	35					300
2024-04-17	T	FFH.PR.K	20.38	20.54	20.38	20.50		14,700	36	20.45	20.60	8,550	2,000	200	400			600			150
2024-04-16	T	FFH.PR.K	20.52	20.53	20.50	20.50	-0.02	5,094	24	20.40	20.64	2,294	700	987	200	200					113
2024-04-15	T	FFH.PR.K	20.75	20.75	20.52	20.52	-0.03	6,800	25	20.52	20.65	2,600	500		800	400		600			700
2024-04-12	T	FFH.PR.K	20.58	20.58	20.40	20.55	-0.03	12,629	56	20.45	20.75	4,991	2,401		400		1,000	400			3,301
2024-04-11	T	FFH.PR.K	20.60	20.60	20.58	20.58	-0.02	2,516	9	20.51	20.70	2,100			300			100			16
2024-04-10	T	FFH.PR.K	20.56	20.70	20.55	20.60	0.10	19,891	25	20.58	20.60	16,100	85		100	45					1,461
2024-04-09	T	FFH.PR.K	20.52	20.70	20.50	20.70	0.10	5,591	31	20.55	20.70	976	1,600	100	700		100	600			1,515
2024-04-08	T	FFH.PR.K	20.50	20.60	20.50	20.60	0.14	4,562	19	20.50	20.65	1,700	1,400	100				200			1,070
2024-04-05	T	FFH.PR.K	20.40	20.46	20.40	20.46	0.06	3,305	14	20.45	20.50	1,400	200		100	85		300			920
2024-04-04	T	FFH.PR.K	20.40	20.40	20.40	20.40	0.01	1,000	2	20.26	20.40	800						200
2024-04-03	T	FFH.PR.K	20.29	20.30	20.29	20.30	-0.09	552	6	20.29	20.40	32	300		100	89
2024-04-02	T	FFH.PR.K	20.27	20.40	20.26	20.39	0.04	6,049	22	20.36	20.40	1,400	1,200		1,100			1,000			649			500
2024-04-01	T	FFH.PR.K	20.36	20.43	20.35	20.35	-0.15	3,164	20	20.31	20.40	1,264	700								700
2024-03-28	T	FFH.PR.K	20.21	20.50	20.21	20.50	0.25	8,526	36	20.41	20.50	2,254	3,300	1,000	300	52		900			702
2024-03-27	T	FFH.PR.K	20.22	20.25	20.20	20.25	-0.05	6,979	22	20.25	20.30	3,396	2,800			75					208
2024-03-26	T	FFH.PR.K	20.20	20.30	20.15	20.30	0.15	15,388	47	20.10	20.35	6,802	2,500		100			600			5,300
2024-03-25	T	FFH.PR.K	20.21	20.30	20.15	20.30	0.09	10,900	31	20.15	20.30	5,600	1,200	100	500			1,000			2,400
2024-03-22	T	FFH.PR.K	20.30	20.30	20.21	20.21	-0.14	7,757	38	20.21	20.35	5,852	1,000		100	30		600			175
2024-03-21	T	FFH.PR.K	20.20	20.35	20.20	20.35	0.16	5,061	34	20.21	20.45	1,325	2,500			75		400			761
2024-03-20	T	FFH.PR.K	20.00	20.19	20.00	20.19	0.03	282	5	20.00	20.20	100			100	60					6
2024-03-19	T	FFH.PR.K	20.20	20.20	20.15	20.16	-0.08	3,807	13	20.20	20.40	1,240	500								1,906
2024-03-18	T	FFH.PR.K	20.25	20.25	20.25	20.25	0.01	1,134	6	20.23	20.40					15					200
2024-03-15	T	FFH.PR.K	20.30	20.35	20.30	20.35	0.11	2,208	8	20.27	20.35			1,013	500						695
2024-03-14	T	FFH.PR.K	20.37	20.37	19.93	20.24	-0.21	4,617	32	20.06	20.25	1,674	100	700	500	55		1,300			288
2024-03-13	T	FFH.PR.K	20.26	20.45	20.25	20.45	0.25	9,958	48	20.35	20.48	4,102	1,100	1,300	200	235	1,100	400			903
2024-03-12	T	FFH.PR.K	20.00	20.30	20.00	20.28	0.08	7,021	33	20.22	20.35	3,500	1,400	800	500		100	200			346
2024-03-11	T	FFH.PR.K	20.40	20.40	20.20	20.34	0.18	4,192	23	20.22	20.39	1,874	1,600	433		185					100
2024-03-08	T	FFH.PR.K	19.92	20.26	19.91	20.15	0.05	8,530	44	20.15	20.30	3,000	2,000	200	300		100	700			2,230
2024-03-07	T	FFH.PR.K	20.00	20.10	20.00	20.10	0.10	6,000	27	20.00	20.20	5,000	200	100	100						600
2024-03-06	T	FFH.PR.K	19.80	20.00	19.80	20.00	0.02	4,822	23	20.00	20.15	2,787	1,000	100	300			200			135
2024-03-05	T	FFH.PR.K	19.90	20.00	19.88	19.98	0.01	9,400	40	19.98	20.00	2,300	3,300	600	600			1,100			1,500
2024-03-04	T	FFH.PR.K	19.95	19.97	19.82	19.97	0.07	7,560	25	19.95	20.00	3,600	600	600		50		1,400			155
2024-03-01	T	FFH.PR.K	19.94	19.95	19.81	19.90	-0.05	22,670	39	19.86	19.95	3,100	1,500	100	300	70	400	100			8,600
2024-02-29	T	FFH.PR.K	19.92	19.95	19.80	19.95	0.11	2,307	12	19.80	19.97	600	250		200						1,257
2024-02-28	T	FFH.PR.K	19.84	19.84	19.76	19.84	-0.01	4,100	16	19.80	19.95	350		600		50	500	900			600
2024-02-27	T	FFH.PR.K	19.50	19.85	19.50	19.85	0.20	9,679	49	19.70	19.90	739	1,200	600	500	75	100	800			3,965			700
2024-02-26	T	FFH.PR.K	19.85	19.85	19.65	19.80	0.04	1,600	9	19.61	19.80	100	100	200	100						1,100
2024-02-23	T	FFH.PR.K	19.46	19.80	19.02	19.76	-0.04	2,174	13	19.50	19.90	465	100		1,200						9
2024-02-22	T	FFH.PR.K	19.61	19.90	19.60	19.90	0.15	9,873	29	19.75	19.90	2,200	1,100	100	400			300			3,173			500
2024-02-21	T	FFH.PR.K	19.59	19.80	19.59	19.68	0.03	7,477	31	19.66	19.80	864	2,200		200		200	700			2,913
2024-02-20	T	FFH.PR.K	19.70	19.70	19.55	19.70	0.01	5,435	30	19.60	19.85	2,100	700				200	100			1,628