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.M	23.85	23.90	23.75	23.90	0.10	6,837	27	23.81	23.90	4,703	1,600		100						434
2024-05-15	T	FFH.PR.M	23.75	23.89	23.65	23.80	0.15	10,376	37	23.80	23.89	7,200	600	600	800	48		500			604
2024-05-14	T	FFH.PR.M				23.65				23.71	23.85
2024-05-13	T	FFH.PR.M	23.55	23.80	23.55	23.65	0.15	5,432	24	23.64	23.80	207	100		1,000	223		1,400			402
2024-05-10	T	FFH.PR.M	23.75	23.75	23.41	23.50	-0.03	10,283	57	23.50	23.56	3,449	3,500		500	30	500	300			804
2024-05-09	T	FFH.PR.M	24.01	24.08	23.51	23.53	-0.47	11,603	53	23.50	23.67	4,740	2,600	1,400	500	80	400	500			1,383
2024-05-08	T	FFH.PR.M	24.15	24.27	24.00	24.00	-0.28	6,200	32	24.00	24.20	2,500	1,700	500	700			300			200
2024-05-07	T	FFH.PR.M	23.97	24.29	23.97	24.29	0.09	7,234	40	24.15	24.29	4,234			400			100			1,700
2024-05-06	T	FFH.PR.M	23.99	24.20	23.99	24.20	0.29	18,423	35	23.97	24.40	10,400	900		200		100	100			6,600
2024-05-03	T	FFH.PR.M	24.00	24.00	23.90	23.91	-0.09	7,478	28	23.90	24.04	3,130	2,800					100			1,448
2024-05-02	T	FFH.PR.M	23.85	24.00	23.70	24.00	0.01	6,495	22	23.85	24.00	3,752		600	200	31		1,100			712
2024-05-01	T	FFH.PR.M	23.98	23.99	23.72	23.99	0.01	10,108	46	23.84	24.00	6,200	200		1,000	108		1,100			1,300
2024-04-30	T	FFH.PR.M	23.69	23.98	23.56	23.98	0.19	13,792	52	23.72	24.00	8,893	500	900	400	126					2,773
2024-04-29	T	FFH.PR.M	23.75	23.85	23.60	23.79	0.09	7,475	29	23.65	23.85	1,200	1,800	1,200	400	25		1,000			1,050
2024-04-26	T	FFH.PR.M	23.65	23.80	23.50	23.80	0.35	6,339	40	23.70	23.85	1,000	100	800	1,200	39		500			1,700
2024-04-25	T	FFH.PR.M	23.60	23.65	23.44	23.50	0.10	23,524	39	23.44	23.50	17,754	2,900		600	70		600			1,400
2024-04-24	T	FFH.PR.M	23.70	23.70	23.40	23.40	-0.25	66,153	39	23.40	23.60	63,228	1,400	600	100						725
2024-04-23	T	FFH.PR.M	23.71	23.75	23.65	23.65		55,047	32	23.65	23.70	53,050	1,100	100							400
2024-04-22	T	FFH.PR.M	23.65	23.70	23.59	23.68	-0.02	9,187	33	23.68	23.85	883	2,701	300	200	90		300			3,098
2024-04-19	T	FFH.PR.M	23.95	23.95	23.70	23.70	-0.28	13,928	41	23.65	23.95	9,229	1,000	900		49	1,000				1,750
2024-04-18	T	FFH.PR.M	24.00	24.01	23.95	23.98	0.03	9,870	41	23.95	23.98	5,900	3,265			140	100				465
2024-04-17	T	FFH.PR.M	24.06	24.06	23.95	23.95	-0.10	8,600	18	23.95	24.00	7,000	600		200			300			500
2024-04-16	T	FFH.PR.M	24.00	24.05	23.94	24.05	0.22	5,650	16	23.95	24.05	4,800	400	100			100				200
2024-04-15	T	FFH.PR.M	23.81	23.95	23.80	23.83	0.02	15,271	48	23.80	24.00	4,600		300	500	45		500			2,926			500
2024-04-12	T	FFH.PR.M	23.90	24.00	23.80	23.81	-0.09	9,891	30	23.80	23.95	4,336	1,200		700	55	300	400			1,900
2024-04-11	T	FFH.PR.M	23.95	23.95	23.74	23.90		7,250	38	23.80	23.95	3,400	600	100	200			1,500			1,200
2024-04-10	T	FFH.PR.M	23.80	23.99	23.80	23.90		4,950	16	23.90	23.99	3,000	100		100	40					1,700
2024-04-09	T	FFH.PR.M	23.90	23.90	23.89	23.90		2,120	10	23.72	23.90		100		100	20					1,700
2024-04-08	T	FFH.PR.M	23.85	23.92	23.85	23.90	0.05	9,696	32	23.80	24.00	3,205	3,300		400		200	300			2,291
2024-04-05	T	FFH.PR.M	23.85	23.88	23.85	23.85		6,768	24	23.85	23.92	4,600	300	300	400	61		300			807
2024-04-04	T	FFH.PR.M	23.85	23.85	23.85	23.85	0.13	8,400	22	23.85	23.88	7,300						100			1,000
2024-04-03	T	FFH.PR.M						2	1	23.75	23.90					2
2024-04-02	T	FFH.PR.M	23.66	23.90	23.65	23.72	0.13	9,015	40	23.65	23.75	3,272	300	1,200	300	240		2,200			1,223
2024-04-01	T	FFH.PR.M	23.90	23.90	23.85	23.85	0.26	957	9	23.65	23.84	5			300	102					550
2024-03-28	T	FFH.PR.M	23.59	23.80	23.59	23.59	0.01	11,029	32	23.59	23.92	3,900	2,700		300	24		200			3,899
2024-03-27	T	FFH.PR.M	23.43	23.59	23.43	23.58	0.15	7,939	23	23.43	23.59	717	1,500	1,000	200	10		1,700			1,312
2024-03-26	T	FFH.PR.M	23.32	23.50	23.31	23.43	0.07	3,254	11	23.43	23.50	1,500	900		100						754
2024-03-25	T	FFH.PR.M	23.26	23.42	23.26	23.36	0.05	14,145	26	23.36	23.43	4,800	2,300		100	45	4,800	500			1,500
2024-03-22	T	FFH.PR.M	23.40	23.54	23.30	23.31	-0.27	12,393	51	23.30	23.40	7,309	1,500		600	284	400	500			1,400
2024-03-21	T	FFH.PR.M	23.25	23.58	23.25	23.58	0.33	7,721	32	23.40	23.59	1,006	1,800	600	300	96		400			3,419
2024-03-20	T	FFH.PR.M	23.26	23.27	23.25	23.26	-0.21	3,453	12	23.25	23.48	400	100		200	33		300			1,020			500
2024-03-19	T	FFH.PR.M	23.20	23.48	23.20	23.47	0.27	7,650	16	23.25	23.48	1,300	2,600		200			300			3,250
2024-03-18	T	FFH.PR.M	23.30	23.30	23.10	23.20	-0.07	5,851	23	23.20	23.40	4,700	100	100		51	400				500
2024-03-15	T	FFH.PR.M	23.35	23.44	23.27	23.40	-0.07	9,329	35	23.30	23.40	4,400	2,100	905	400	20	800	500			204
2024-03-14	T	FFH.PR.M	23.31	23.59	23.20	23.47	0.01	7,915	27	23.30	23.50	2,228	100	100	700	102		100			3,385
2024-03-13	T	FFH.PR.M	23.46	23.69	23.45	23.46	-0.14	3,511	15	23.45	23.70	876		200	500	135		100			1,200			500
2024-03-12	T	FFH.PR.M	23.40	23.42	23.40	23.41	-0.19	3,346	12	23.41	23.70			600	100	35		1,500			311			500
2024-03-11	T	FFH.PR.M	23.30	23.60	23.30	23.51	0.21	6,216	30	23.51	23.70	1,450	2,000	811	300	755		300			400
2024-03-08	T	FFH.PR.M	23.31	23.50	23.30	23.30		3,395	11	23.30	23.50		1,000	1,100		50		600			145			500
2024-03-07	T	FFH.PR.M	23.20	23.40	23.20	23.40	0.15	4,583	17	23.30	23.40	220	800	600				400			2,563
2024-03-06	T	FFH.PR.M	23.23	23.25	23.23	23.25	0.15	7,834	15	23.15	23.37	5,000	1,300		200			1,200			134
2024-03-05	T	FFH.PR.M	23.12	23.13	23.10	23.10	0.05	6,192	18	23.10	23.23	1,400	3,600		200	118	400	200			274
2024-03-04	T	FFH.PR.M	23.08	23.08	23.05	23.05		2,704	17	23.00	23.12	1,200	704		200			500			100
2024-03-01	T	FFH.PR.M	23.00	23.08	23.00	23.05	0.05	8,761	19	23.01	23.08	3,800	800	1,500		1,325	1,000	200			136
2024-02-29	T	FFH.PR.M	22.81	23.00	22.81	23.00	0.20	16,983	31	23.00	23.07	11,239	1,900		300	500		1,500			1,324
2024-02-28	T	FFH.PR.M	22.85	22.89	22.80	22.80		5,730	14	22.80	22.90	1,750	100			80					3,800
2024-02-27	T	FFH.PR.M	22.60	22.75	22.60	22.75	-0.05	4,000	16	22.80	22.90		600		600	100		800			300
2024-02-26	T	FFH.PR.M	22.94	22.94	22.80	22.80		3,547	16	22.65	22.90	1,500	200	400	200	25		1,100			122
2024-02-23	T	FFH.PR.M	22.85	22.85	22.80	22.80		3,725	20	22.80	22.95	2,975	500				100	100			50
2024-02-22	T	FFH.PR.M	22.85	22.95	22.80	22.80	-0.05	6,164	36	22.85	22.90	3,800	900		600	133		600			99
2024-02-21	T	FFH.PR.M	22.80	22.86	22.80	22.85		11,036	45	22.85	23.00	6,659	2,500	500		17		400			860
2024-02-20	T	FFH.PR.M	22.85	22.85	22.80	22.80		1,894	12	22.80	22.95	100		200	300	180		900			214