Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:13:22 EDT Sun 28 Apr 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
E-NEO exchange
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
E
FGX
4
2
2.45
2.84
4
2024-04-25
E
FGX
0
1
2.45
2.84
2024-04-24
E
FGX
2.60
2.70
2.60
2.70
0.18
1,141
5
2.45
2.84
1,140
1
2024-04-23
E
FGX
2.53
2.53
2.50
2.52
0.12
2,000
12
2.35
2.84
2,000
2024-04-22
E
FGX
2.55
2.55
2.40
2.40
-0.25
10,517
13
2.35
2.84
10,501
16
2024-04-19
E
FGX
0
1
2.55
2.92
2024-04-18
E
FGX
2.65
2.65
2.65
2.65
1,100
4
2.55
2.92
1,100
2024-04-17
E
FGX
2.65
2.65
2.65
2.65
0.03
1,001
3
2.65
2.92
1,000
1
2024-04-16
E
FGX
2.62
2.62
2.62
2.62
-0.32
296
3
2.65
2.92
296
2024-04-15
E
FGX
2.94
2.94
2.94
2.94
0.29
330
7
2.62
2.92
302
28
2024-04-12
E
FGX
88
3
2.62
2.94
88
2024-04-11
E
FGX
0
1
2.70
2.94
2024-04-10
E
FGX
2.65
2.65
2.65
2.65
-0.19
100
2
2.65
2.94
100
2024-04-09
E
FGX
2.75
2.84
2.75
2.84
0.11
2,800
6
2.62
2.94
2,000
400
400
2024-04-08
E
FGX
2.73
2.73
2.65
2.73
-0.01
3,500
9
2.73
2.94
1,700
900
900
2024-04-05
E
FGX
0
1
2.62
2.94
2024-04-04
E
FGX
300
2
2.65
2.94
300
2024-04-03
E
FGX
2.62
2.74
2.62
2.74
0.095
1,513
6
2.62
2.94
1,500
1
2024-04-02
E
FGX
2.645
2.645
2.645
2.645
-0.105
500
2
2.55
2.94
500
2024-04-01
E
FGX
2.72
2.75
2.72
2.75
0.07
2,100
4
2.55
2.90
2,100
2024-03-28
E
FGX
2
2
2.55
2.72
2
2024-03-27
E
FGX
20
2
2.55
2.72
2024-03-26
E
FGX
2.68
2.68
2.68
2.68
0.03
2,901
10
2.55
2.72
300
2,000
600
2024-03-25
E
FGX
2.65
2.65
2.65
2.65
0.03
101
3
2.55
2.72
61
2024-03-22
E
FGX
0
1
2.55
2.72
2024-03-21
E
FGX
0
1
2.55
2.72
2024-03-20
E
FGX
2.62
2.62
2.62
2.62
-0.10
2,300
2
2.55
2.72
2,300
2024-03-19
E
FGX
0
1
2.62
2.72
2024-03-18
E
FGX
0
1
2.50
2.75
2024-03-15
E
FGX
2.60
2.72
2.60
2.72
0.10
3,935
10
2.50
2.78
3,302
100
533
2024-03-14
E
FGX
22
2
2.48
2.72
22
2024-03-13
E
FGX
0
1
2.48
2.62
2024-03-12
E
FGX
0
1
2.48
2.61
2024-03-11
E
FGX
2.72
2.72
2.72
2.72
0.35
3,000
6
2.50
2.65
3,000
2024-03-08
E
FGX
0
1
2.42
2.69
2024-03-07
E
FGX
0
1
2.42
2.69
2024-03-06
E
FGX
0
1
2.42
2.69
2024-03-05
E
FGX
2.37
2.37
2.37
2.37
-0.08
340
3
2.40
2.69
340
2024-03-04
E
FGX
18
2
2.35
2.78
18
2024-03-01
E
FGX
0
1
2.35
2.78
2024-02-29
E
FGX
2.35
2.45
2.35
2.45
-0.11
4,000
3
2.35
2.78
4,000
2024-02-28
E
FGX
2.46
2.56
2.46
2.56
0.16
2,100
3
2.35
2.55
2,100
2024-02-27
E
FGX
10
3
2.25
2.46
8
2024-02-26
E
FGX
2.40
2.40
2.40
2.40
-0.39
3,960
9
2.25
2.50
3,400
100
410
2024-02-23
E
FGX
0
1
2.40
2.78
2024-02-22
E
FGX
2.79
2.79
2.79
2.79
-0.08
2,500
3
2.40
2.75
2,500
2024-02-21
E
FGX
2.87
2.87
2.87
2.87
0.57
284
3
2.25
2.80
200
84
2024-02-20
E
FGX
2.30
2.30
2.30
2.30
-0.16
510
4
2.25
2.87
510
2024-02-16
E
FGX
2.46
2.46
2.46
2.46
0.16
1,005
6
2.25
2.46
602
200
200
3
2024-02-15
E
FGX
2.70
2.70
2.70
2.70
0.40
3,440
11
2.25
2.70
1,000
2,440
2024-02-14
E
FGX
28
3
2.25
2.70
28
2024-02-13
E
FGX
2.30
2.30
2.30
2.30
-0.04
1,000
2
2.25
2.89
1,000
2024-02-12
E
FGX
0
1
2.35
2.89
2024-02-09
E
FGX
2.45
2.45
2.34
2.34
-0.16
11,301
19
2.30
2.89
8,300
3,000
2024-02-08
E
FGX
0
1
2.36
2.88
2024-02-07
E
FGX
2.50
2.50
2.50
2.50
-0.40
6,000
3
2.36
2.89
6,000
2024-02-06
E
FGX
2.85
2.90
2.85
2.90
0.40
1,200
3
2.50
2.89
1,200
2024-02-05
E
FGX
0
1
2.36
2.90
2024-02-02
E
FGX
2.50
2.50
2.50
2.50
-0.30
150
3
2.36
2.93
150
2024-02-01
E
FGX
2.80
2.80
2.80
2.80
4,165
7
2.36
2.93
4,165
2024-01-31
E
FGX
2.62
2.80
2.62
2.80
0.30
5,064
10
2.47
2.85
3,064
1,000
1,000
2024-01-30
E
FGX
2.50
2.50
2.50
2.50
681
3
2.50
2.61
600
81
2024-01-29
E
FGX
0
1
2.50
2.62