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	FIG	9.22	9.23	9.19	9.20	-0.03	47,814	62	9.19	9.22	1,500	8,084	6,700	19,500	161	1,200	10,610			43
2024-05-16	T	FIG	9.23	9.25	9.23	9.235	0.005	11,001	31	9.22	9.25	900	4,400	1,900	1,000	85		1,702			618
2024-05-15	T	FIG	9.19	9.24	9.19	9.22	0.05	57,712	96	9.22	9.25	3,219	6,400	16,500	2,100	4,640	3,700	16,543			813
2024-05-14	T	FIG	9.16	9.19	9.16	9.17	0.01	41,276	42	9.16	9.19	700	27,843	3,800	5,300	219		2,726			300
2024-05-13	T	FIG	9.18	9.18	9.17	9.17	0.01	17,664	48	9.16	9.19		800	2,662	2,100	246		3,516			2,766
2024-05-10	T	FIG	9.18	9.18	9.15	9.15	-0.02	49,297	57	9.15	9.18	1,000	17,100	600	7,800	108	15,664	6,600			225
2024-05-09	T	FIG	9.17	9.20	9.17	9.18	-0.01	25,322	59	9.17	9.21	1,600	3,600	3,200	1,300	246	2,700	9,051			1,949			61
2024-05-08	T	FIG	9.20	9.20	9.17	9.17	-0.04	64,079	93	9.16	9.21	2,600	19,900	7,050	8,700	292	7,920	10,900			2,920			73
2024-05-07	T	FIG	9.21	9.22	9.20	9.21	0.03	37,101	44	9.20	9.23	1,305	15,781	9,182	600	121	2,900	3,275			139
2024-05-06	T	FIG	9.18	9.20	9.17	9.18	0.02	19,302	43	9.17	9.21	1,900	2,500	1,200		239	1,600	6,400			795
2024-05-03	T	FIG	9.17	9.17	9.14	9.15	0.03	46,333	68	9.15	9.17	5,000	19,967	7,600	100	1,246		12,200			79
2024-05-02	T	FIG	9.095	9.13	9.09	9.11	0.02	85,068	102	9.11	9.13	21,551	12,900	21,105	6,400	209	6,600	10,470			2,206
2024-05-01	T	FIG	9.10	9.12	9.08	9.09	0.02	36,083	58	9.09	9.13	1,001	15,000	2,856	4,357	211	600	11,862			196
2024-04-30	T	FIG	9.10	9.10	9.06	9.06	-0.05	44,609	56	9.06	9.11	2,491	16,000	3,500	3,300	95	14,100	2,568			714			40
2024-04-29	T	FIG	9.07	9.11	9.07	9.09		30,884	37	9.09	9.12	400	5,224	3,802	1,800	267	7,572	10,800			774
2024-04-26	T	FIG	9.09	9.09	9.05	9.05	-0.01	28,137	81	9.04	9.07	591	9,900	2,900	700	168		2,798			5,287
2024-04-25	T	FIG	9.02	9.06	9.02	9.04	-0.04	26,969	62	9.03	9.07	2,890	5,100	4,000	700	385		1,709			8,653
2024-04-24	T	FIG	9.08	9.09	9.06	9.06	-0.02	59,834	64	9.06	9.09	1,800	32,832	800	2,200	196	14,600	5,510			390
2024-04-23	T	FIG	9.08	9.10	9.07	9.10	-0.04	65,602	71	9.07	9.11	4,600	4,459	5,200	12,600	226	15,698	9,855			300			79
2024-04-22	T	FIG	9.14	9.14	9.11	9.11	-0.01	24,833	44	9.10	9.14	300	5,900	3,700		244	6,950	3,501			3,190
2024-04-19	T	FIG	9.14	9.14	9.11	9.12	-0.04	58,980	67	9.11	9.14	1,400	22,600	9,600	8,100	108	300	16,586			221
2024-04-18	T	FIG	9.16	9.16	9.10	9.10	-0.03	18,376	41	9.09	9.12	100	9,500	1,790	3,400	169		3,015			274
2024-04-17	T	FIG	9.12	9.14	9.12	9.13		62,333	78	9.12	9.15	2,414	17,844	18,000	9,800	170		10,600			3,179
2024-04-16	T	FIG	9.10	9.13	9.10	9.13	-0.04	18,780	52	9.10	9.13	2,950	4,700	3,200	1,000	308		5,716			553
2024-04-15	T	FIG	9.11	9.13	9.11	9.11	-0.06	22,388	54	9.11	9.13	5	7,100	3,700	600	69		9,844			927
2024-04-12	T	FIG	9.13	9.18	9.13	9.16	0.03	67,205	67	9.15	9.18	1,504	1,700	20,700	5,900	289		32,700			260			900
2024-04-11	T	FIG	9.14	9.15	9.12	9.14	-0.05	39,610	36	9.10	9.16	1,600	13,527	5,100	10,100	171		5,289			3,200
2024-04-10	T	FIG	9.16	9.16	9.13	9.13	-0.06	52,425	45	9.12	9.16	1	14,646	9,018	14,881	326	6,856	3,038			1,802
2024-04-09	T	FIG	9.18	9.21	9.18	9.19	0.02	118,446	141	9.19	9.21	21,048	30,600	9,000	9,900	344	15,400	28,040			2,209
2024-04-08	T	FIG	9.17	9.19	9.17	9.17	-0.01	47,937	45	9.16	9.19	1,000	13,200	8,753	3,400	309	10,028	3,903			136		2,400
2024-04-05	T	FIG	9.21	9.22	9.17	9.17	-0.02	53,119	99	9.17	9.21	5,000	20,819	5,100	3,400	171		4,700			11,341
2024-04-04	T	FIG	9.18	9.20	9.17	9.20	0.03	86,267	136	9.19	9.20	7,300	21,883	21,162	2,700	261	10,488	12,475			8,860			98
2024-04-03	T	FIG	9.15	9.20	9.15	9.17		52,228	75	9.17	9.20	1,200	26,654	15,400	1,700	188	2,300	4,200			411
2024-04-02	T	FIG	9.16	9.19	9.16	9.19	0.02	28,557	45	9.15	9.20	1,100	11,424	7,000	3,900	258	100	3,774			227
2024-04-01	T	FIG	9.18	9.20	9.16	9.17	-0.06	359,809	64	9.16	9.19	1,000	335,400	10,701	200	165		10,942			73			46
2024-03-28	T	FIG	9.22	9.26	9.21	9.24	0.01	55,834	86	9.21	9.25	5,562	22,553	12,278	4,900	62	3,300	6,788			303
2024-03-27	T	FIG	9.23	9.23	9.22	9.22		176,161	58	9.22	9.25	4,400	8,900	10,600	123,393	376	19,469	6,462			2,385
2024-03-26	T	FIG	9.23	9.23	9.19	9.21	-0.01	36,691	40	9.19	9.23	1,092	5,548	17,000	8,100	7		69			265
2024-03-25	T	FIG	9.21	9.23	9.21	9.23	0.01	10,129	27	9.20	9.24	1,100	2,900	1,265	2,700	187		535			1,333
2024-03-22	T	FIG	9.23	9.24	9.215	9.22		63,960	89	9.22	9.24	12,950	6,640	10,300	4,500	344	7,735	12,106			195			20
2024-03-21	T	FIG	9.19	9.22	9.19	9.22		14,515	35	9.18	9.22	1,001	4,500	4,800	1,400	272		744			1,692
2024-03-20	T	FIG	9.24	9.24	9.22	9.22	0.02	40,763	48	9.22	9.25	1,313	11,284	7,400	8,500	229	2,600	3,401			5,861
2024-03-19	T	FIG	9.22	9.23	9.20	9.20	0.02	36,442	49	9.20	9.23	2,500	12,400	3,800	800	148	1,600	5,301			3,538
2024-03-18	T	FIG	9.19	9.20	9.17	9.17	-0.03	33,909	41	9.16	9.20	3,200	16,448	3,800	1,100	221	2,600	2,094			1,131			50
2024-03-15	T	FIG	9.19	9.22	9.19	9.22	0.02	13,023	34	9.20	9.23	875	2,478	6,800	1,300	211		62			1,200
2024-03-14	T	FIG	9.22	9.22	9.19	9.20	-0.05	75,604	81	9.20	9.21	10,072	28,167	16,540	13,100	202	1,000	6,063			314
2024-03-13	T	FIG	9.24	9.27	9.24	9.25		63,333	64	9.24	9.25	2,410	31,338	8,100	7,200	311	2,900	3,531			3,072
2024-03-12	T	FIG	9.25	9.27	9.24	9.26		46,142	65	9.25	9.26	3,100	20,478	14,200	3,700	237		3,284			457
2024-03-11	T	FIG	9.26	9.30	9.26	9.28	0.02	15,440	33	9.27	9.28	119	6,600	2,300	1,500	343		3,744			490			50
2024-03-08	T	FIG	9.26	9.31	9.26	9.31	0.04	26,719	54	9.28	9.31	150	5,800	9,000	3,400	100		7,662			403
2024-03-07	T	FIG	9.32	9.32	9.27	9.27	-0.03	39,714	76	9.26	9.29	8,963	11,900	1,100	6,052	303	1,000	2,900			5,131			52
2024-03-06	T	FIG	9.32	9.32	9.28	9.31	0.02	38,753	55	9.27	9.31	1,700	13,152	3,801	12,600	571	200	887			5,564
2024-03-05	T	FIG	9.27	9.30	9.26	9.29	0.04	70,283	70	9.27	9.30	43,801	1,900	15,600	1,400	499	100	6,513			330
2024-03-04	T	FIG	9.21	9.25	9.21	9.22	-0.03	38,995	68	9.21	9.24	806	4,500	18,702	200	228		11,278			3,095
2024-03-01	T	FIG	9.20	9.26	9.20	9.23	0.02	54,378	75	9.23	9.27	1,300	3,949	14,623	16,915	512	1,200	15,700			56
2024-02-29	T	FIG	9.21	9.22	9.20	9.20	0.01	57,493	84	9.20	9.23	3,847	16,555	13,800	4,200	255	700	9,615			2,926
2024-02-28	T	FIG	9.18	9.20	9.18	9.18		55,987	80	9.17	9.20	2,293	6,600	18,867	3,600	433	5,181	13,697			810			4,235
2024-02-27	T	FIG	9.21	9.21	9.17	9.19	-0.01	19,531	49	9.17	9.20	3,596	3,600	5,415	200	244		4,835			341
2024-02-26	T	FIG	9.19	9.22	9.19	9.20	-0.01	25,860	51	9.19	9.23	1,770	7,188	2,800	2,200	269	2,500	535			8,383
2024-02-23	T	FIG	9.20	9.23	9.19	9.20	0.02	22,688	49	9.20	9.24	290	8,400	2,800	1,600	264		545			4,611			300
2024-02-22	T	FIG	9.16	9.18	9.16	9.18	-0.02	44,772	67	9.16	9.18	800	16,299	5,900	4,400	289		2,636			10,108			4,300
2024-02-21	T	FIG	9.19	9.22	9.18	9.20		123,327	131	9.18	9.21	20,235	17,588	23,300	14,100	505	28,000	12,622			2,361			527
2024-02-20	T	FIG	9.23	9.23	9.20	9.22	0.05	91,329	120	9.20	9.23	4,300	22,700	26,000	300	453	7,800	26,742			2,064