Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:42:21 EDT Sun 19 May 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
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
FLCP
17.42
17.45
17.42
17.45
-0.03
25,226
12
17.40
17.45
2,300
19,461
200
565
2,200
500
2024-05-16
T
FLCP
17.48
17.48
17.48
17.48
0.15
449
6
17.46
17.50
100
300
1
1
2024-05-15
T
FLCP
17.45
17.45
17.45
17.45
0.12
10,224
8
17.45
17.49
9,730
100
394
2024-05-14
T
FLCP
17.33
17.37
17.32
17.33
4,301
11
17.33
17.37
2,800
100
700
500
98
2024-05-13
T
FLCP
17.38
17.38
17.38
17.38
0.05
303
2
17.33
17.37
300
3
2024-05-10
T
FLCP
17.33
17.35
17.33
17.35
-0.03
5,274
10
17.31
17.35
2,500
100
70
1,300
500
800
4
2024-05-09
T
FLCP
17.36
17.41
17.36
17.41
15,024
20
17.38
17.42
1,100
9,435
5
3,601
851
2024-05-08
T
FLCP
17.40
17.42
17.37
17.41
-0.04
13,312
21
17.37
17.41
419
5,590
2,700
1,900
1,084
500
1,000
80
2024-05-07
T
FLCP
17.46
17.46
17.45
17.45
0.06
4,941
26
17.41
17.45
1,400
1,200
1,000
500
748
63
2024-05-06
T
FLCP
17.38
17.41
17.35
17.41
0.22
35,047
13
17.39
17.41
2,600
27,840
500
500
1,518
89
2024-05-03
T
FLCP
17.30
17.35
17.30
17.35
0.16
5,578
14
17.31
17.35
1,800
2,300
556
827
95
2024-05-02
T
FLCP
17.17
17.25
17.17
17.25
0.09
17,132
24
17.22
17.27
1,800
5,500
200
900
68
2,600
5,000
75
900
2024-05-01
T
FLCP
41,512
3
17.18
17.22
41,510
1
1
2024-04-30
T
FLCP
17.15
17.18
17.15
17.16
-0.09
29,161
120
17.11
17.16
800
6,200
200
19,239
556
2,100
66
2024-04-29
T
FLCP
17.22
17.25
17.19
17.25
0.08
39,414
52
17.21
17.25
14,700
5,700
10,620
700
1,315
3,600
2,013
766
2024-04-26
T
FLCP
17.16
17.17
17.14
17.17
-0.03
7,085
16
17.12
17.19
1,000
1,500
2,200
1,329
500
485
2024-04-25
T
FLCP
17.13
17.13
17.13
17.13
-0.07
8,085
3
17.10
17.15
8,005
80
2024-04-24
T
FLCP
17.21
17.21
17.16
17.16
-0.04
16,805
18
17.16
17.20
2,500
2,200
9,000
100
590
500
1,871
44
2024-04-23
T
FLCP
17.20
17.23
17.20
17.23
0.03
8,025
20
17.17
17.21
1,100
2,000
1,300
200
500
1,700
938
286
2024-04-22
T
FLCP
17.22
17.22
17.19
17.22
12,148
12
17.19
17.23
100
8,118
1,000
500
2,425
2024-04-19
T
FLCP
17.23
17.24
17.23
17.24
0.02
31,813
9
17.20
17.24
200
126
30,425
1,000
2024-04-18
T
FLCP
17.22
17.24
17.22
17.23
-0.04
3,379
11
17.18
17.23
173
1,000
500
500
1,100
106
2024-04-17
T
FLCP
17.25
17.27
17.20
17.27
0.06
10,428
21
17.23
17.27
4,465
1,100
1,470
700
2,500
112
2024-04-16
T
FLCP
17.23
17.23
17.23
17.23
0.02
1,485
5
17.21
17.25
500
940
45
2024-04-15
T
FLCP
17.28
17.28
17.20
17.21
-0.15
10,142
17
17.22
17.27
6,000
600
300
500
2,510
10
2024-04-12
T
FLCP
17.36
17.36
17.31
17.36
0.08
3,929
22
17.31
17.35
500
200
2,970
100
100
44
2024-04-11
T
FLCP
17.27
17.28
17.24
17.28
-0.10
12,024
33
17.24
17.28
680
4,200
200
300
2,500
3,930
142
2024-04-10
T
FLCP
17.32
17.36
17.28
17.31
-0.07
1,769
10
17.27
17.31
100
400
751
400
100
2024-04-09
T
FLCP
17.41
17.41
17.41
17.41
0.03
2,573
2
17.41
17.45
2,572
2024-04-08
T
FLCP
17.38
17.39
17.38
17.38
-0.04
4,276
13
17.34
17.38
3,502
400
25
255
94
2024-04-05
T
FLCP
17.45
17.45
17.42
17.42
0.01
8,188
12
17.37
17.41
7,100
1,000
1
87
2024-04-04
T
FLCP
17.37
17.41
17.37
17.41
0.02
4,027
10
17.41
17.46
3,100
300
400
101
63
2024-04-03
T
FLCP
17.31
17.31
17.31
17.31
-0.08
484
4
17.36
17.40
400
60
2024-04-02
T
FLCP
17.36
17.39
17.35
17.39
0.02
12,279
16
17.35
17.40
10,130
500
68
234
1,250
97
2024-04-01
T
FLCP
17.42
17.42
17.36
17.37
-0.18
5,254
8
17.36
17.41
5,000
200
2024-03-28
T
FLCP
17.56
17.56
17.52
17.55
-0.06
355,391
10
17.51
17.57
500
354,590
100
100
101
2024-03-27
T
FLCP
17.60
17.61
17.60
17.61
0.10
12,360
11
17.57
17.61
12,100
85
175
2024-03-26
T
FLCP
17.47
17.51
17.47
17.51
-0.04
3,701
10
17.49
17.54
2,700
400
40
249
312
2024-03-25
T
FLCP
17.53
17.55
17.53
17.55
-0.03
4,128
8
17.51
17.55
3,020
900
51
69
2024-03-22
T
FLCP
17.57
17.58
17.57
17.58
0.09
6,328
9
17.54
17.59
5,700
200
50
296
82
2024-03-21
T
FLCP
17.48
17.49
17.48
17.49
-0.01
5,516
10
17.44
17.49
5,100
300
55
2024-03-20
T
FLCP
17.49
17.53
17.49
17.50
0.01
1,488
7
17.48
17.53
800
600
45
2024-03-19
T
FLCP
17.48
17.49
17.48
17.48
0.07
14,698
25
17.45
17.49
2,100
2,800
800
50
2,200
6,601
86
2024-03-18
T
FLCP
17.45
17.45
17.37
17.40
0.01
7,475
20
17.36
17.41
5,007
2,309
50
37
26
2024-03-15
T
FLCP
17.39
17.43
17.39
17.41
-0.06
6,280
8
17.41
17.46
100
5,805
150
100
2024-03-14
T
FLCP
17.44
17.48
17.44
17.47
-0.09
2,898
12
17.43
17.47
1,731
200
700
211
55
2024-03-13
T
FLCP
17.53
17.58
17.53
17.57
-0.03
4,524
18
17.52
17.57
300
900
300
100
85
1,000
1,700
57
2024-03-12
T
FLCP
17.57
17.60
17.57
17.60
-0.05
5,943
15
17.56
17.60
4,700
200
500
400
1
124
2024-03-11
T
FLCP
17.67
17.67
17.63
17.65
-0.01
7,689
20
17.61
17.65
5,050
1,700
300
70
529
40
2024-03-08
T
FLCP
17.63
17.66
17.62
17.66
0.06
7,136
13
17.63
17.68
1,677
1,840
3,595
2024-03-07
T
FLCP
17.69
17.69
17.60
17.60
-0.05
33,793
40
17.60
17.65
16,300
2,400
1,600
70
3,200
6,851
142
2024-03-06
T
FLCP
17.65
17.65
17.61
17.65
0.06
4,351
17
17.61
17.66
677
900
800
100
113
1,600
95
2024-03-05
T
FLCP
17.61
17.63
17.58
17.59
0.05
12,217
23
17.60
17.64
5,506
4,100
600
50
1,598
178
2024-03-04
T
FLCP
17.52
17.54
17.49
17.54
0.01
2,223
14
17.50
17.54
1,067
1,015
31
110
2024-03-01
T
FLCP
17.46
17.54
17.46
17.53
0.03
4,726
11
17.53
17.57
1,900
900
1,800
76
2024-02-29
T
FLCP
17.47
17.51
17.47
17.51
0.03
46,115
57
17.46
17.51
42,000
2,300
1,200
200
75
162
54
124
2024-02-28
T
FLCP
17.47
17.48
17.44
17.48
-0.01
10,544
17
17.45
17.50
800
9,194
100
200
85
100
59
2024-02-27
T
FLCP
17.49
17.49
17.44
17.44
-0.05
15,424
8
17.42
17.47
14,733
300
300
91
2024-02-26
T
FLCP
17.54
17.54
17.48
17.49
12,728
28
17.49
17.53
9,686
630
1,880
200
60
200
2
2024-02-23
T
FLCP
17.51
17.56
17.48
17.56
0.15
3,412
22
17.50
17.55
1,393
100
900
600
400
19
2024-02-22
T
FLCP
17.44
17.47
17.41
17.47
0.06
5,991
25
17.40
17.50
2,000
1,600
800
400
236
904
51
2024-02-21
T
FLCP
17.49
17.49
17.40
17.45
-0.08
66,852
28
17.40
17.48
18,800
40,985
6,000
500
559
8
2024-02-20
T
FLCP
17.50
17.53
17.50
17.53
0.13
7,957
15
17.45
17.54
4,500
200
18
3,134
55