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
2024-05-17	T	FIE	7.20	7.23	7.20	7.23	0.02	246,639	579	7.22	7.23	110,850	2,400	17,054	15,300	2,596	50,600	2,900			29,105			2,200
2024-05-16	T	FIE	7.20	7.23	7.19	7.21	0.01	417,671	718	7.21	7.22	164,712	32,200	37,300	36,300	2,964	52,400	11,181			32,342			6,397
2024-05-15	T	FIE	7.21	7.215	7.19	7.19		256,354	542	7.19	7.21	105,624	18,134	9,500	25,500	1,813	36,000	5,370			40,490			797
2024-05-14	T	FIE	7.20	7.22	7.18	7.18	-0.02	356,653	534	7.15	7.21	188,788	28,400	10,987	25,300	1,665	40,250	8,046			21,934			1,050
2024-05-13	T	FIE	7.21	7.23	7.19	7.19	-0.01	234,589	532	7.19	7.20	70,438	10,702	14,400	24,400	1,265	28,390	12,279			56,205			1,990
2024-05-10	T	FIE	7.22	7.24	7.20	7.20	-0.03	372,584	576	7.20	7.22	210,395	18,200	11,300	15,300	2,014	5,000	9,356			51,991			113
2024-05-09	T	FIE	7.19	7.24	7.185	7.22	0.04	560,346	732	7.21	7.24	366,819	15,200	9,900	32,200	1,479	40,400	5,434			50,255			504
2024-05-08	T	FIE	7.12	7.19	7.12	7.17	0.02	436,524	672	7.15	7.19	270,266	44,537	11,015	9,900	1,763	34,100	14,753			24,722			2,502
2024-05-07	T	FIE	7.15	7.175	7.15	7.15	0.01	299,905	576	7.15	7.16	111,846	19,200	27,088	50,900	1,085	24,200	7,972			23,827			22
2024-05-06	T	FIE	7.10	7.15	7.10	7.14	0.05	468,565	751	7.11	7.15	118,271	35,800	23,800	142,400	2,937	33,500	63,393			25,497			895
2024-05-03	T	FIE	7.06	7.10	7.06	7.10	0.05	305,715	694	7.06	7.10	71,327	37,001	35,702	74,824	2,042	22,200	13,910			23,449			3,100
2024-05-02	T	FIE	7.04	7.06	7.015	7.05	0.02	574,764	768	7.03	7.05	251,435	42,700	105,900	56,800	2,866	23,300	19,191			49,724			4,500
2024-05-01	T	FIE	6.97	7.05	6.96	7.03	0.04	508,136	990	7.02	7.04	186,822	80,092	20,609	52,300	2,577	57,300	13,495			51,765			30
2024-04-30	T	FIE	6.97	7.015	6.97	6.97	-0.02	244,097	618	6.97	6.99	64,265	7,000	20,400	23,800	1,037	34,500	16,351			48,094		400	85
2024-04-29	T	FIE	6.98	7.02	6.98	7.00	0.01	300,801	617	6.99	7.00	85,325	16,657	8,800	27,700	1,111	107,065	10,668			30,227
2024-04-26	T	FIE	6.96	7.00	6.96	7.00	0.035	251,187	423	6.98	7.00	98,869	48,200	4,200	18,600	928	37,700	18,600			13,473			100
2024-04-25	T	FIE	6.95	6.97	6.92	6.96	-0.02	324,074	576	6.96	7.00	138,705	8,100	24,107	47,000	1,267	21,900	19,561			43,740		1,400	1,003
2024-04-24	T	FIE	7.00	7.02	6.97	7.01	-0.02	299,057	518	6.98	7.02	150,944	21,744	13,800	6,100	1,701	12,000	12,276			29,442			309
2024-04-23	T	FIE	7.03	7.04	7.02	7.04	0.03	279,590	408	7.02	7.04	85,328	6,053	11,950	23,100	1,157	113,400	5,607			15,628			3,608
2024-04-22	T	FIE	6.99	7.03	6.99	7.02	0.03	328,646	580	7.00	7.03	101,791	33,505	33,172	53,900	1,718	42,100	5,483			51,972			401
2024-04-19	T	FIE	6.95	7.005	6.95	6.99	0.025	182,119	462	6.98	6.99	69,736	23,702	22,300	6,700	2,147	3,700	8,888			40,652			200
2024-04-18	T	FIE	6.95	6.99	6.94	6.96		149,679	575	6.95	7.00	35,229	15,800	7,200	22,900	2,113	13,880	4,650			23,681			201
2024-04-17	T	FIE	6.96	7.00	6.93	6.95	-0.01	188,411	581	6.95	6.98	91,897	10,000	15,680	14,900	1,311	14,100	10,329			15,075			1,311
2024-04-16	T	FIE	6.98	6.98	6.93	6.96	-0.005	318,878	864	6.95	6.99	154,188	21,801	31,651	24,700	2,986	25,300	16,073			17,401			484
2024-04-15	T	FIE	7.04	7.07	6.96	6.97	-0.04	664,998	994	6.96	6.99	368,408	60,269	71,783	17,600	1,821	20,500	14,617			77,348			113
2024-04-12	T	FIE	7.04	7.06	7.00	7.01	-0.06	612,722	958	7.01	7.03	210,824	45,804	94,434	63,100	2,183	44,300	22,424			95,049			799
2024-04-11	T	FIE	7.08	7.09	7.04	7.07	-0.03	273,537	712	7.06	7.10	104,146	17,700	35,428	30,200	1,613	42,300	11,196			8,035			674
2024-04-10	T	FIE	7.13	7.13	7.07	7.10	-0.065	396,803	998	7.08	7.10	218,361	10,602	18,601	21,300	2,327	14,400	8,958			56,115			331
2024-04-09	T	FIE	7.17	7.18	7.14	7.16	-0.01	231,033	600	7.16	7.17	77,407	34,800	20,100	36,500	1,721	19,800	5,831			11,688			473
2024-04-08	T	FIE	7.15	7.17	7.14	7.16	0.01	286,407	732	7.15	7.17	88,798	24,300	49,274	28,800	1,855	16,000	13,623			29,950			500
2024-04-05	T	FIE	7.12	7.16	7.11	7.15	0.035	215,104	665	7.14	7.16	54,121	32,800	22,500	34,800	1,549	19,900	9,396			29,854			3,546
2024-04-04	T	FIE	7.15	7.17	7.10	7.12	-0.01	275,333	726	7.11	7.12	120,307	17,698	20,675	7,400	1,918	65,200	17,593			3,180			5,000
2024-04-03	T	FIE	7.12	7.15	7.11	7.13		311,843	716	7.12	7.15	150,947	37,582	26,301	18,100	2,469	5,100	8,573			37,724			802
2024-04-02	T	FIE	7.15	7.15	7.12	7.13	-0.03	367,608	776	7.12	7.13	138,683	22,644	17,000	103,900	2,173	53,202	13,013			10,824			1,100
2024-04-01	T	FIE	7.19	7.19	7.14	7.17	-0.03	596,306	1,167	7.15	7.17	284,803	45,360	35,573	54,900	3,821	129,500	9,100			21,686			1,000
2024-03-28	T	FIE	7.18	7.21	7.17	7.20	0.03	516,270	613	7.19	7.20	222,605	38,300	20,280	66,100	1,590	57,200	9,500			44,767			9,400
2024-03-27	T	FIE	7.16	7.18	7.14	7.18	0.06	330,389	419	7.17	7.18	150,861	99,110	11,136	18,059	1,769	7,500	17,280			2,942		4,400	8,500
2024-03-26	T	FIE	7.14	7.16	7.12	7.12	-0.005	241,271	433	7.12	7.13	87,038	51,800	14,050	30,400	631	27,253	5,075			4,704			7,935
2024-03-25	T	FIE	7.14	7.16	7.12	7.13	-0.01	370,308	626	7.12	7.15	168,556	31,603	28,305	31,700	2,134	45,900	20,414			22,148			900
2024-03-22	T	FIE	7.18	7.20	7.14	7.14	-0.08	287,477	604	7.14	7.15	128,000	23,980	32,273	70,000	2,242	5,500	6,786			12,894			1,900
2024-03-21	T	FIE	7.20	7.23	7.20	7.22	0.045	346,194	586	7.21	7.22	144,588	19,260	31,180	62,300	1,894	13,300	10,167			38,352			900
2024-03-20	T	FIE	7.14	7.19	7.14	7.19	0.04	321,859	510	7.17	7.19	142,374	24,200	10,700	13,800	1,623	25,900	6,000			87,999
2024-03-19	T	FIE	7.11	7.16	7.11	7.15	0.03	215,266	555	7.14	7.15	100,086	29,291	12,300	21,200	2,130	14,000	3,501			10,326			6,904
2024-03-18	T	FIE	7.14	7.14	7.10	7.12		301,771	642	7.10	7.13	142,909	32,300	12,900	19,700	2,304	9,300	9,891			21,348			2,800
2024-03-15	T	FIE	7.10	7.14	7.09	7.12	0.005	221,459	515	7.10	7.14	122,149	24,742	13,850	14,500	1,359	1,600	4,601			12,440			3,950
2024-03-14	T	FIE	7.13	7.13	7.08	7.12	-0.015	383,176	628	7.08	7.12	259,363	20,502	8,800	21,200	1,021	21,100	21,506			9,139			170
2024-03-13	T	FIE	7.13	7.15	7.13	7.14	0.02	244,456	488	7.13	7.14	93,475	21,100	16,800	40,300	1,263	31,900	15,400			7,910			2,400
2024-03-12	T	FIE	7.11	7.13	7.11	7.12	0.01	333,932	564	7.11	7.13	186,807	36,400	23,200	31,800	1,488	22,900	9,339			6,927			840
2024-03-11	T	FIE	7.09	7.12	7.07	7.12	0.015	337,155	702	7.11	7.12	180,163	29,718	29,200	37,100	1,664	3,340	8,021			18,343			4,717
2024-03-08	T	FIE	7.13	7.13	7.09	7.105	-0.005	269,781	743	7.09	7.12	96,006	20,600	45,730	22,800	1,995	12,900	12,920			29,433			7,349
2024-03-07	T	FIE	7.10	7.12	7.09	7.11	0.035	307,064	553	7.11	7.12	104,074	34,200	45,748	61,300	1,600	23,900	9,255			19,437			1,700
2024-03-06	T	FIE	7.10	7.11	7.07	7.085	0.015	501,443	722	7.08	7.09	297,099	19,500	42,515	51,400	2,307	32,000	6,456			25,505			600
2024-03-05	T	FIE	7.06	7.10	7.06	7.08	0.02	452,604	822	7.06	7.08	237,359	51,502	29,418	53,100	2,437	10,000	18,710			14,833			10,235
2024-03-04	T	FIE	7.04	7.07	7.03	7.06	0.02	332,445	976	7.05	7.06	128,095	20,602	31,900	36,300	2,702	32,400	9,996			39,835			5,283
2024-03-01	T	FIE	7.01	7.05	7.01	7.04	0.03	608,440	1,090	7.03	7.04	257,527	59,303	24,770	122,300	7,724	11,200	25,291			69,158		3,300	1,900
2024-02-29	T	FIE	7.00	7.02	6.97	7.02	0.04	282,687	604	7.00	7.02	122,229	33,600	18,300	39,000	2,086	2,900	24,632			18,621			600
2024-02-28	T	FIE	6.99	7.01	6.97	6.98	-0.01	342,906	596	6.98	7.01	134,105	33,032	57,392	39,900	5,909	11,500	20,946			10,030			3,050
2024-02-27	T	FIE	6.99	6.99	6.96	6.99	0.01	348,275	583	6.96	7.00	201,117	22,000	37,332	19,900	1,944	15,100	13,632			31,017			900
2024-02-26	T	FIE	6.99	7.04	6.97	6.98	-0.03	335,132	751	6.97	6.99	138,166	38,500	21,500	62,000	1,913	7,700	23,174			27,008			2,100
2024-02-23	T	FIE	7.01	7.03	6.99	7.02		225,677	508	7.01	7.02	60,906	38,600	44,500	28,300	1,139	14,200	3,900			11,528
2024-02-22	T	FIE	7.01	7.04	7.01	7.02	0.04	313,886	513	7.00	7.03	91,880	59,690	45,420	27,900	1,432	26,700	9,309			31,023			5,400
2024-02-21	T	FIE	7.01	7.01	6.96	6.98	-0.04	446,873	630	6.96	7.00	163,034	38,785	20,875	22,900	2,697	115,946	10,000			33,734			1,100
2024-02-20	T	FIE	7.00	7.04	7.00	7.03	0.02	339,907	746	7.02	7.04	113,090	27,186	32,280	59,200	1,989	22,300	18,428			14,250			1,700