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	FINO						98	5	22.01	22.51							1
2024-05-15	T	FINO	21.95	21.97	21.95	21.97	0.32	749	6	21.99	22.43	200	500					1			48
2024-05-14	T	FINO						2	2	21.76	21.95							1
2024-05-13	T	FINO						7	3	21.75	22.16							1
2024-05-10	T	FINO						90	6	21.70	22.17					10		1
2024-05-09	T	FINO						2	2	21.70	22.15							1
2024-05-08	T	FINO						71	3	21.76	22.17							1
2024-05-07	T	FINO						7	4	21.84	22.25
2024-05-06	T	FINO						57	4	21.59	22.00							1
2024-05-03	T	FINO	21.51	21.65	21.51	21.65	0.27	845	13	21.42	21.83	101	600			25		1			118
2024-05-02	T	FINO	21.38	21.38	21.05	21.11	-0.24	1,548	15	21.00	21.41	467	1,000					1			80
2024-05-01	T	FINO						52	3	20.86	21.28							1
2024-04-30	T	FINO	21.47	21.47	21.47	21.47	0.12	299	6	21.05	21.47		200					1
2024-04-29	T	FINO						18	7	21.37	21.78							1
2024-04-26	T	FINO	21.42	21.42	21.42	21.42	0.07	732	5	21.37	21.58		700					1			31
2024-04-25	T	FINO						42	3	20.83	21.24	40
2024-04-24	T	FINO	21.35	21.35	21.35	21.35	0.24	204	4	21.11	21.52	100
2024-04-23	T	FINO	21.11	21.15	21.10	21.10	0.20	1,280	6	20.94	21.35	200	1,000			80
2024-04-22	T	FINO	21.02	21.02	20.72	20.90	-0.01	2,159	15	20.57	20.98	290	1,700					79			1
2024-04-19	T	FINO	20.91	20.91	20.91	20.91	-0.87	242	3	20.63	21.04	200									1
2024-04-18	T	FINO	21.46	21.46	21.46	21.46	-0.32	280	2	21.14	21.55		200								80
2024-04-17	T	FINO	21.73	21.75	21.73	21.75	-0.03	451	4	21.33	21.74		400
2024-04-16	T	FINO	21.78	21.78	21.78	21.78	-0.09	3,324	7	21.60	22.01	1,600	1,500				200				15
2024-04-15	T	FINO	22.22	22.22	21.87	21.87	-0.38	1,417	8	21.59	21.75	300	1,100					2
2024-04-12	T	FINO	22.35	22.44	22.23	22.25	0.20	3,771	19	21.99	22.40	1,138	2,500					1			131
2024-04-11	T	FINO	22.34	22.34	22.34	22.34	0.29	104	3	22.26	22.67		100								1
2024-04-10	T	FINO	22.08	22.08	22.08	22.08	0.03	550	3	21.88	22.29		500								50
2024-04-09	T	FINO	22.05	22.05	22.05	22.05	0.13	204	6	21.87	22.29	100
2024-04-08	T	FINO	22.05	22.05	22.04	22.04	0.12	358	6	21.78	22.19	1	300								15
2024-04-05	T	FINO	22.02	22.07	21.92	21.92	-0.09	982	10	21.79	22.18	500	200			2					105
2024-04-04	T	FINO	22.09	22.09	21.69	21.69	-0.32	358	5	21.44	21.83		300
2024-04-03	T	FINO	21.92	22.01	21.89	21.89	-0.06	467	7	21.73	22.12	200	200			1					66
2024-04-02	T	FINO	21.90	21.97	21.90	21.97	-0.12	617	11	21.77	22.16	299	300					1			14
2024-04-01	T	FINO						98,595	6	21.97	22.36	20	98,565
2024-03-28	T	FINO	22.13	22.13	22.09	22.09	-0.17	2,164	6	21.87	22.26	1,200	900								54
2024-03-27	T	FINO				22.26				22.07	22.46
2024-03-26	T	FINO	22.38	22.38	22.26	22.26	-0.08	805	8	22.01	22.40	500	200								105
2024-03-25	T	FINO				22.34				22.17	22.52
2024-03-22	T	FINO						1	1	22.26	22.62
2024-03-21	T	FINO	22.28	22.36	22.26	22.26	0.39	1,187	12	22.06	22.40	200	800			65					50
2024-03-20	T	FINO						105	2	21.82	22.21					105
2024-03-19	T	FINO	21.74	21.87	21.74	21.87	0.04	1,002	9	21.62	22.01	210	600			37					155
2024-03-18	T	FINO						170	3	21.58	21.97	75	85
2024-03-15	T	FINO						68	4	21.36	21.75	51						1
2024-03-14	T	FINO	21.82	21.90	21.75	21.83	0.04	1,010	12	21.61	22.00	370	500								121
2024-03-13	T	FINO	21.79	21.83	21.76	21.79	-0.07	1,472	12	21.55	21.94	500	800								27
2024-03-12	T	FINO	21.81	21.86	21.78	21.86	0.18	1,278	8	21.63	22.01	200	1,000								75
2024-03-11	T	FINO	21.65	21.71	21.65	21.71	-0.05	1,316	8	21.45	21.81	800	400			90					20
2024-03-08	T	FINO	21.82	21.92	21.82	21.92	0.16	521	10	21.59	21.98	4	500			2					10
2024-03-07	T	FINO						101	4	21.79	22.18
2024-03-06	T	FINO	22.04	22.04	21.74	21.76	0.03	870	6	21.50	21.89	800
2024-03-05	T	FINO	21.66	21.79	21.66	21.73	-0.35	1,628	12	21.54	21.93	200	1,200								100
2024-03-04	T	FINO	22.17	22.17	22.00	22.08	0.43	1,322	15	21.83	22.22	400	770
2024-03-01	T	FINO						121	3	21.84	22.23					90
2024-02-29	T	FINO	21.66	21.76	21.65	21.65	0.14	7,123	21	21.54	21.94	1,695	5,300								71
2024-02-28	T	FINO	21.56	21.57	21.51	21.51	-0.09	1,763	9	21.39	21.68	175	1,500								85
2024-02-27	T	FINO	21.63	21.63	21.60	21.60	0.08	273	4	21.52	21.82	100	100
2024-02-26	T	FINO	21.57	21.57	21.57	21.57	0.05	198	5	21.52	21.68	2	195
2024-02-23	T	FINO	21.58	21.58	21.51	21.52	0.18	1,229	12	21.27	21.68	380	600			40					161
2024-02-22	T	FINO	21.34	21.34	21.30	21.31	0.62	895	8	21.13	21.54	100	600			62					45
2024-02-21	T	FINO	20.87	20.87	20.69	20.69	-0.32	2,311	12	20.66	21.07	900	1,100					95			215
2024-02-20	T	FINO	21.01	21.01	21.01	21.01	-0.41	279	8	20.87	21.27	100									155