Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:24:15 EDT Thu 16 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-15
T
FFN.PR.A
10.18
10.18
10.16
10.17
-0.01
113,530
137
10.17
10.18
78,709
15,600
2,600
100
868
1,500
13,100
244
400
2024-05-14
T
FFN.PR.A
10.16
10.18
10.15
10.18
0.02
222,762
179
10.16
10.18
122,950
57,000
4,000
1,800
773
29,500
400
5,424
100
2024-05-13
T
FFN.PR.A
10.18
10.18
10.15
10.16
-0.02
188,370
221
10.15
10.17
110,325
20,502
15,500
2,500
780
2,900
11,600
13,461
300
2024-05-10
T
FFN.PR.A
10.13
10.19
10.13
10.18
0.04
249,818
241
10.17
10.19
138,227
42,102
7,000
3,100
1,238
700
1,100
20,260
600
300
2024-05-09
T
FFN.PR.A
10.13
10.14
10.12
10.14
0.01
59,181
96
10.13
10.14
26,702
6,900
4,700
1,000
806
1,100
12,200
5,060
2024-05-08
T
FFN.PR.A
10.13
10.14
10.11
10.125
0.005
298,183
220
10.12
10.13
108,550
159,800
18,700
1,300
378
7,400
980
300
100
2024-05-07
T
FFN.PR.A
10.11
10.13
10.11
10.13
0.01
148,202
104
10.12
10.13
61,140
34,900
2,200
9,900
353
27,200
11,348
300
2024-05-06
T
FFN.PR.A
10.10
10.13
10.10
10.13
0.03
275,000
203
10.11
10.13
129,839
75,400
5,800
20,900
1,214
39,600
1,100
713
2024-05-03
T
FFN.PR.A
10.11
10.12
10.10
10.10
-0.01
331,751
261
10.10
10.11
141,500
127,000
4,000
10,000
1,654
35,200
11,400
714
2024-05-02
T
FFN.PR.A
10.12
10.13
10.10
10.11
-0.01
220,441
182
10.11
10.12
100,539
72,600
500
28,400
868
14,400
1,300
502
100
900
2024-05-01
T
FFN.PR.A
10.13
10.13
10.10
10.12
207,834
213
10.11
10.13
79,233
75,000
5,300
18,100
929
16,600
2,500
9,260
5
2024-04-30
T
FFN.PR.A
10.13
10.13
10.11
10.13
0.01
36,189
53
10.12
10.13
21,000
5,500
5,500
800
245
2,900
4
2024-04-29
T
FFN.PR.A
10.12
10.15
10.11
10.12
-0.06
136,535
107
10.11
10.13
64,989
11,200
634
3,400
211
17,400
33,700
4,317
300
2024-04-26
T
FFN.PR.A
10.15
10.18
10.15
10.18
0.02
163,006
153
10.17
10.18
81,333
33,100
3,200
16,400
982
10,200
800
16,042
200
2024-04-25
T
FFN.PR.A
10.16
10.17
10.15
10.17
0.015
176,765
133
10.15
10.17
79,108
27,900
4,600
27,900
793
8,500
17,900
9,421
200
2024-04-24
T
FFN.PR.A
10.15
10.16
10.15
10.155
0.01
251,466
143
10.15
10.16
159,603
37,600
7,100
25,300
323
9,700
5,300
5,410
200
2024-04-23
T
FFN.PR.A
10.13
10.15
10.13
10.145
0.005
213,930
137
10.14
10.15
151,566
39,400
9,000
600
549
100
11,600
486
100
2024-04-22
T
FFN.PR.A
10.14
10.15
10.13
10.13
-0.01
80,191
79
10.13
10.15
54,022
15,520
400
8,800
139
200
225
300
2024-04-19
T
FFN.PR.A
10.13
10.14
10.12
10.14
127,570
142
10.13
10.14
55,861
24,900
6,063
13,100
687
11,700
14,500
233
2024-04-18
T
FFN.PR.A
10.14
10.14
10.13
10.14
0.01
31,265
71
10.13
10.14
15,160
9,800
2,300
1,700
430
100
750
2024-04-17
T
FFN.PR.A
10.13
10.14
10.13
10.13
68,797
102
10.13
10.14
25,500
12,200
19,000
2,000
420
6,100
200
2,601
2024-04-16
T
FFN.PR.A
10.14
10.14
10.13
10.13
-0.01
82,455
136
10.13
10.14
38,934
16,700
3,540
8,300
627
800
11,000
1,893
2024-04-15
T
FFN.PR.A
10.13
10.15
10.13
10.14
0.01
60,787
97
10.13
10.14
38,500
5,000
3,400
10,000
200
100
2,939
2024-04-12
T
FFN.PR.A
10.14
10.15
10.13
10.13
-0.02
120,543
158
10.13
10.14
39,657
40,500
58
1,100
272
35,100
2,527
430
200
2024-04-11
T
FFN.PR.A
10.15
10.15
10.13
10.15
77,598
150
10.14
10.15
14,242
4,900
16,352
26,800
885
10,400
300
2,530
300
2024-04-10
T
FFN.PR.A
10.14
10.15
10.13
10.15
0.01
97,597
229
10.14
10.15
36,600
8,300
19,800
26,600
649
100
2,026
315
2024-04-09
T
FFN.PR.A
10.15
10.15
10.13
10.14
0.005
52,707
58
10.13
10.15
36,098
2,800
5,500
199
100
4,700
3,046
2024-04-08
T
FFN.PR.A
10.14
10.15
10.13
10.135
-0.005
40,502
79
10.13
10.14
26,597
3,000
800
8,000
333
1,108
300
2024-04-05
T
FFN.PR.A
10.14
10.15
10.13
10.14
31,545
131
10.13
10.14
18,995
2,300
1,000
2,400
822
1,518
2,967
50
2024-04-04
T
FFN.PR.A
10.14
10.15
10.13
10.14
-0.01
124,945
138
10.13
10.14
66,200
11,500
11,500
25,800
604
500
4,200
1,859
100
400
2024-04-03
T
FFN.PR.A
10.14
10.15
10.13
10.15
0.01
168,937
152
10.13
10.15
133,819
13,000
4,000
6,900
507
8,500
745
2024-04-02
T
FFN.PR.A
10.13
10.15
10.13
10.14
85,902
134
10.13
10.14
29,679
9,800
6,900
10,400
505
500
20,600
5,330
200
2024-04-01
T
FFN.PR.A
10.13
10.14
10.12
10.14
0.02
46,990
134
10.13
10.14
30,300
3,700
3,800
2,000
189
1,100
3,900
132
2024-03-28
T
FFN.PR.A
10.12
10.13
10.11
10.12
0.02
57,647
209
10.11
10.13
12,486
12,600
3,401
14,300
810
1,900
10,450
468
2024-03-27
T
FFN.PR.A
10.13
10.13
10.10
10.11
-0.06
280,053
360
10.10
10.12
213,085
22,950
600
20,300
1,100
3,100
12,500
4,111
100
2024-03-26
T
FFN.PR.A
10.18
10.19
10.16
10.17
-0.005
241,528
374
10.17
10.19
132,334
31,700
3,200
16,100
1,257
42,200
12,300
549
400
300
2024-03-25
T
FFN.PR.A
10.18
10.18
10.17
10.18
0.01
147,064
225
10.17
10.18
49,647
39,400
5,000
37,000
1,843
3,200
8,900
484
200
40
2024-03-22
T
FFN.PR.A
10.17
10.17
10.16
10.17
90,406
232
10.16
10.17
21,119
32,700
5,300
7,100
1,746
4,800
11,350
4,791
2024-03-21
T
FFN.PR.A
10.16
10.18
10.15
10.17
0.01
349,348
444
10.16
10.17
150,840
47,300
2,400
41,500
1,018
91,100
13,000
820
2024-03-20
T
FFN.PR.A
10.16
10.16
10.15
10.16
162,665
382
10.15
10.16
92,300
15,600
3,500
27,900
809
1,900
11,500
8,464
2024-03-19
T
FFN.PR.A
10.15
10.16
10.15
10.16
87,776
121
10.15
10.16
54,097
8,600
13,500
389
200
8,800
2,035
2024-03-18
T
FFN.PR.A
10.16
10.16
10.15
10.15
-0.01
62,130
150
10.15
10.16
15,550
1,300
2,700
16,200
362
14,700
5,300
4,471
2024-03-15
T
FFN.PR.A
10.15
10.16
10.15
10.16
0.01
61,590
118
10.15
10.16
35,727
10,100
4,000
4,700
498
1,000
4,505
2024-03-14
T
FFN.PR.A
10.15
10.16
10.14
10.15
56,272
86
10.14
10.16
37,313
2,700
1,800
316
1,300
12,430
2024-03-13
T
FFN.PR.A
10.17
10.17
10.15
10.15
-0.02
296,519
239
10.14
10.16
148,380
28,936
7,438
21,600
1,036
65,700
22,400
223
100
2024-03-12
T
FFN.PR.A
10.17
10.17
10.16
10.17
92,332
127
10.16
10.17
55,920
10,100
3,500
8,000
260
700
13,200
103
2024-03-11
T
FFN.PR.A
10.16
10.17
10.16
10.17
42,821
115
10.16
10.17
18,327
11,904
1,200
4,300
937
3,600
2,200
115
2024-03-08
T
FFN.PR.A
10.16
10.17
10.15
10.17
0.02
65,272
162
10.16
10.17
25,100
13,300
6,700
12,600
797
2,100
3,695
2024-03-07
T
FFN.PR.A
10.16
10.17
10.14
10.14
-0.01
169,727
218
10.14
10.17
76,438
44,800
8,700
10,000
665
18,200
9,700
192
100
2024-03-06
T
FFN.PR.A
10.16
10.16
10.14
10.16
48,709
114
10.15
10.16
17,201
15,800
7,740
3,800
89
900
500
1,133
2024-03-05
T
FFN.PR.A
10.14
10.16
10.13
10.16
0.03
101,615
178
10.14
10.18
39,304
37,400
4,600
4,400
916
2,100
5,500
1,353
100
2024-03-04
T
FFN.PR.A
10.13
10.14
10.12
10.13
0.01
53,852
73
10.13
10.14
33,205
5,034
900
69
300
4,500
9,134
2024-03-01
T
FFN.PR.A
10.12
10.13
10.11
10.12
0.01
74,959
126
10.12
10.13
44,925
5,400
2,201
800
275
5,600
11,800
2,000
2024-02-29
T
FFN.PR.A
10.12
10.13
10.11
10.11
146,972
186
10.11
10.12
57,685
18,900
8,911
9,900
853
40,000
7,600
2,288
300
200
2024-02-28
T
FFN.PR.A
10.14
10.14
10.10
10.11
-0.08
270,706
254
10.11
10.12
142,219
28,000
7,000
44,600
1,428
5,600
40,600
578
2024-02-27
T
FFN.PR.A
10.19
10.19
10.17
10.19
0.01
89,238
258
10.17
10.19
39,568
9,200
12,000
13,300
473
1,800
8,000
3,618
2024-02-26
T
FFN.PR.A
10.19
10.19
10.18
10.18
-0.01
177,440
192
10.17
10.19
101,704
21,800
8,200
9,300
896
24,700
5,500
4,500
2024-02-23
T
FFN.PR.A
10.19
10.19
10.18
10.18
-0.005
181,755
197
10.18
10.19
81,936
17,700
12,100
13,400
876
45,200
9,500
543
2024-02-22
T
FFN.PR.A
10.18
10.19
10.17
10.19
0.02
197,253
284
10.18
10.19
104,307
24,700
8,900
26,600
462
23,000
7,900
355
2024-02-21
T
FFN.PR.A
10.17
10.18
10.17
10.18
0.01
51,471
173
10.17
10.18
25,671
12,000
5,000
600
662
4,600
800
982
2024-02-20
T
FFN.PR.A
10.18
10.18
10.16
10.18
0.02
69,408
197
10.17
10.18
32,235
11,300
9,000
12,800
569
200
1,200
108