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
2024-04-26	T	FGB				17.93				17.79	17.83
2024-04-25	T	FGB	17.81	17.81	17.81	17.81	-0.12	213	2	17.79	17.81						200
2024-04-24	T	FGB				17.93				17.81	17.83
2024-04-23	T	FGB				17.93				17.82	17.84
2024-04-22	T	FGB	17.85	17.85	17.85	17.85	-0.08	357	5	17.85	17.87							201
2024-04-19	T	FGB				17.93				17.85	17.88
2024-04-18	T	FGB	17.87	17.87	17.87	17.87	-0.06	778	2	17.85	17.87		700					78
2024-04-17	T	FGB				17.93				17.87	17.89
2024-04-16	T	FGB						49	1	17.85	17.88
2024-04-15	T	FGB				17.93				17.85	17.87
2024-04-12	T	FGB				17.93				17.87	17.90
2024-04-11	T	FGB	17.85	17.85	17.84	17.84	-0.09	3,755	8	17.84	17.86		1,600			1,013		1,100
2024-04-10	T	FGB	17.84	17.84	17.84	17.84	-0.09	1,500	2	17.84	17.87		500					1,000
2024-04-09	T	FGB	17.93	17.93	17.93	17.93	0.04	426	4	17.91	17.93	300
2024-04-08	T	FGB	17.89	17.89	17.89	17.89	-0.01	143	3	17.88	17.91	100									1
2024-04-05	T	FGB	17.90	17.90	17.89	17.89	0.01	1,669	4	17.89	17.92	500					1,000				98
2024-04-04	T	FGB				17.88				17.91	17.93
2024-04-03	T	FGB	17.90	17.91	17.88	17.88	0.02	568	6	17.88	17.91	300					100
2024-04-02	T	FGB	17.86	17.86	17.86	17.86	-0.06	479	6	17.88	17.90	400									75
2024-04-01	T	FGB						3	3	17.87	17.89	1
2024-03-28	T	FGB				17.92				17.91	17.95
2024-03-27	T	FGB				17.92				17.92	17.95
2024-03-26	T	FGB				17.92				17.90	17.93
2024-03-25	T	FGB						71	1	17.91	17.94
2024-03-22	T	FGB				17.92				17.92	17.95
2024-03-21	T	FGB	17.92	17.92	17.92	17.92		418	6	17.89	17.92	55					200	1			79
2024-03-20	T	FGB	17.92	17.92	17.92	17.92		1,630	3	17.93	17.95	1,600									30
2024-03-19	T	FGB	17.91	17.92	17.91	17.92	0.05	1,182	4	17.90	17.92	1,100
2024-03-18	T	FGB						1	1	17.85	17.87
2024-03-15	T	FGB	17.87	17.89	17.87	17.89	-0.03	715	5	17.87	17.89	400					200	1			30
2024-03-14	T	FGB						1	1	17.88	17.90
2024-03-13	T	FGB						143	3	17.91	17.93							1
2024-03-12	T	FGB	17.94	17.94	17.92	17.92	-0.02	910	9	17.92	17.95	200					200
2024-03-11	T	FGB	17.94	17.94	17.94	17.94	-0.01	11,501	3	17.94	17.97	200	11,251								50
2024-03-08	T	FGB				17.95				17.95	17.97
2024-03-07	T	FGB	17.95	17.95	17.95	17.95	0.02	923	8	17.93	17.95	400					300
2024-03-06	T	FGB	17.96	17.96	17.96	17.96	0.03	1,953	3	17.93	17.95	53					1,900
2024-03-05	T	FGB	17.93	17.93	17.93	17.93	0.04	221	3	17.93	17.96	100									50
2024-03-04	T	FGB	17.89	17.89	17.89	17.89	0.03	4,602	46	17.89	17.92	2,900	1,300				400	1
2024-03-01	T	FGB	17.92	17.92	17.92	17.92	0.06	1,116	9	17.90	17.92		400				500				76
2024-02-29	T	FGB				17.86				17.86	17.89
2024-02-28	T	FGB	17.86	17.87	17.86	17.87	0.01	11,385	8	17.85	17.87	4,200	1,300	700			5,100	85
2024-02-27	T	FGB				17.86				17.83	17.86
2024-02-26	T	FGB				17.86				17.85	17.87
2024-02-23	T	FGB	17.84	17.87	17.84	17.87	0.01	6,793	14	17.85	17.88			2,500			3,900				108
2024-02-22	T	FGB	17.85	17.85	17.85	17.85	-0.01	284	3	17.81	17.88			200
2024-02-21	T	FGB	17.85	17.85	17.85	17.85	-0.01	751	3	17.85	17.89						700	51
2024-02-20	T	FGB	17.87	17.87	17.86	17.86	0.03	585	4	17.85	17.90	300					200				1
2024-02-16	T	FGB				17.83				17.77	17.87
2024-02-15	T	FGB				17.83				17.78	17.88
2024-02-14	T	FGB				17.83				17.80	17.85
2024-02-13	T	FGB						71	1	17.76	17.79
2024-02-12	T	FGB	17.83	17.83	17.83	17.83	-0.04	426	2	17.79	17.85	400
2024-02-09	T	FGB						1	1	17.82	17.84
2024-02-08	T	FGB				17.87				17.82	17.85
2024-02-07	T	FGB	17.87	17.87	17.87	17.87	-0.05	1,000	1	17.85	17.87	1,000
2024-02-06	T	FGB						77	2	17.87	17.89
2024-02-05	T	FGB				17.92				17.83	17.88
2024-02-02	T	FGB						36	2	17.88	17.90
2024-02-01	T	FGB						2	2	17.93	17.96							1
2024-01-31	T	FGB	17.92	17.92	17.92	17.92	0.06	5,541	3	17.90	17.92	5,541
2024-01-30	T	FGB	17.87	17.87	17.87	17.87	0.01	825	4	17.87	17.90					125	700