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	FGGE	23.52	23.52	23.51	23.51	0.42	1,060	5	23.31	23.63	852				8	200
2024-05-15	T	FGGE						1	1	23.39	23.70
2024-05-14	T	FGGE	23.08	23.09	23.08	23.09	-0.07	7,378	57	23.05	23.29	5,300	100		100	178	1,100	600
2024-05-13	T	FGGE	23.16	23.16	23.02	23.02	0.05	2,028	10	22.91	23.20	610		1,000	100	18		100			200
2024-05-10	T	FGGE						139	3	22.92	23.28					139
2024-05-09	T	FGGE						258	5	22.83	23.19	32				226
2024-05-08	T	FGGE	22.92	22.97	22.92	22.97	-0.06	5,715	38	22.84	23.09	4,130	1,400			185
2024-05-07	T	FGGE				23.03				23.02	23.33
2024-05-06	T	FGGE	23.02	23.03	22.93	23.03	0.58	6,141	16	22.90	23.11	1,902	2,100		200	139	1,200	200			400
2024-05-03	T	FGGE				22.45				22.62	22.95
2024-05-02	T	FGGE	22.35	22.35	22.35	22.35	-0.10	500	3	22.30	22.54		300		100			100
2024-05-01	T	FGGE	22.39	22.45	22.39	22.45	-0.05	5,682	46	22.17	22.44	5,205			300	177
2024-04-30	T	FGGE	22.44	22.50	22.44	22.50	0.40	13,402	77	22.23	22.53	9,200	1,600	1,900		102	600
2024-04-29	T	FGGE						85	3	22.31	22.52					85
2024-04-26	T	FGGE				22.10				22.24	22.56
2024-04-25	T	FGGE	22.07	22.10	22.07	22.10	-0.26	4,447	4	22.00	22.24	1,200	3,247
2024-04-24	T	FGGE						1	1	22.15	22.38	1
2024-04-23	T	FGGE	22.36	22.36	22.36	22.36	0.50	900	2	22.26	22.48	900
2024-04-22	T	FGGE				21.86				21.81	22.00
2024-04-19	T	FGGE	22.01	22.01	21.80	21.86	-0.54	103,624	5	21.70	22.01	300			100	24		103,200
2024-04-18	T	FGGE	22.07	22.07	21.95	21.95	-0.45	1,708	17	21.85	22.11		900	300		378					100
2024-04-17	T	FGGE						23	1	22.02	22.31	23
2024-04-16	T	FGGE	22.40	22.40	22.40	22.40	-0.40	130	2	22.24	22.44	100
2024-04-15	T	FGGE	22.82	22.82	22.82	22.82	0.02	228	3	22.25	22.51	43		100		85
2024-04-12	T	FGGE				22.80				22.54	22.81
2024-04-11	T	FGGE	22.80	22.80	22.80	22.80	-0.16	476	3	22.72	22.99	476
2024-04-10	T	FGGE	22.92	22.92	22.85	22.85	-0.11	301	5	22.71	22.97		100		100	101
2024-04-09	T	FGGE						20	1	22.96	23.21	20
2024-04-08	T	FGGE				22.96				22.86	23.06
2024-04-05	T	FGGE	22.83	22.83	22.83	22.83	-0.13	160	3	22.75	23.06		100			55
2024-04-04	T	FGGE	22.96	22.96	22.96	22.96	0.15	591	5	22.56	22.82	300				31					200
2024-04-03	T	FGGE	22.81	22.81	22.81	22.81	-0.47	132	2	22.71	22.99	132
2024-04-02	T	FGGE						136	3	22.76	23.08	9				27					100
2024-04-01	T	FGGE	23.26	23.29	23.26	23.28	-0.04	207,666	10	23.14	23.39	960	205,145	900		61	600
2024-03-28	T	FGGE	23.36	23.37	23.32	23.34	0.34	6,376	12	23.25	23.53	5,200		130	600	46	400
2024-03-27	T	FGGE	23.27	23.27	23.27	23.27	0.27	342	4	23.25	23.57			200	100	42
2024-03-26	T	FGGE	23.26	23.28	23.26	23.28	0.28	758	7	23.16	23.35			200		47	500
2024-03-25	T	FGGE						140	3	23.16	23.31					38					100
2024-03-22	T	FGGE	23.34	23.34	23.33	23.33	0.33	800	2	23.24	23.51			800
2024-03-21	T	FGGE	23.45	23.45	23.45	23.45	0.45	394	4	23.25	23.55	54		300		40
2024-03-20	T	FGGE	23.11	23.15	22.99	23.15	0.21	3,997	17	23.01	23.35	660	1,100	900	100	237	900				100
2024-03-19	T	FGGE	22.93	22.94	22.93	22.94	-0.01	1,010	4	22.93	23.22	200		800
2024-03-18	T	FGGE	22.96	23.01	22.94	23.01	0.13	3,485	11	22.81	23.05	658		1,070	500	57	1,200
2024-03-15	T	FGGE	22.88	22.88	22.88	22.88	-0.08	1,120	3	22.76	23.00	1,120
2024-03-14	T	FGGE	22.96	22.96	22.88	22.88	-0.26	576	5	22.80	23.08	208	300					68
2024-03-13	T	FGGE	23.14	23.14	23.13	23.13	-0.03	1,115	6	22.98	23.24	500	400			120
2024-03-12	T	FGGE	23.17	23.23	23.16	23.16	0.14	4,090	16	23.05	23.33	2,310	300		200	20	1,200
2024-03-11	T	FGGE	23.02	23.12	23.02	23.12	-0.25	2,729	13	22.91	23.23	100	2,100		200	229		100
2024-03-08	T	FGGE	23.28	23.32	23.27	23.29	-0.08	1,665	8	23.11	23.40		1,030	605		30
2024-03-07	T	FGGE	23.37	23.37	23.37	23.37	0.13	141	3	23.19	23.51	111
2024-03-06	T	FGGE	23.24	23.24	23.24	23.24	0.14	355	2	23.07	23.36	300
2024-03-05	T	FGGE	23.07	23.10	23.07	23.10	-0.44	822	9	23.01	23.33	158	300	200		99
2024-03-04	T	FGGE	23.51	23.58	23.51	23.54	0.02	2,550	15	23.42	23.61	785	550	1,000		160
2024-03-01	T	FGGE				23.52				23.50	23.78
2024-02-29	T	FGGE	23.52	23.52	23.46	23.46	-0.14	2,651	11	23.38	23.59	851	1,800
2024-02-28	T	FGGE	23.60	23.60	23.60	23.60	0.08	1,428	17	23.52	23.69	1,406				22
2024-02-27	T	FGGE	23.52	23.52	23.52	23.52		263	3	23.52	23.69		100			163
2024-02-26	T	FGGE	23.47	23.55	23.47	23.52		1,320	8	23.52	23.63	375	210	500	200	35
2024-02-23	T	FGGE	23.44	23.59	23.44	23.52	0.48	838	7	23.37	23.69	160	500			78		100
2024-02-22	T	FGGE	23.53	23.53	23.53	23.53	0.49	285	2	23.33	23.64		200					85
2024-02-21	T	FGGE	23.03	23.06	23.02	23.04	-0.32	7,095	16	23.02	23.32	1,485	3,375	200	700		1,200	60
2024-02-20	T	FGGE	23.36	23.41	23.35	23.36	-0.13	4,480	17	23.36	23.47	2,800	1,400	100		80