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	FLDM				24.13				24.10	24.35
2024-05-15	T	FLDM	24.13	24.13	24.13	24.13	0.09	100	1	24.14	24.37	100
2024-05-14	T	FLDM	24.04	24.04	24.04	24.04	0.05	113	2	24.02	24.09	100
2024-05-13	T	FLDM	23.99	23.99	23.99	23.99	0.09	100	1	23.93	24.04	100
2024-05-10	T	FLDM	23.90	23.90	23.90	23.90	0.04	405	6	23.86	23.94	401
2024-05-09	T	FLDM				23.86				23.74	23.94
2024-05-08	T	FLDM				23.86				23.71	23.94
2024-05-07	T	FLDM	23.86	23.86	23.86	23.86	0.26	401	5	23.81	24.06	400						1
2024-05-06	T	FLDM	23.60	23.60	23.60	23.60	-0.15	404	6	23.60	23.83	400
2024-05-03	T	FLDM	23.75	23.75	23.75	23.75	0.31	1,000	1	23.57	23.80	1,000
2024-05-02	T	FLDM	23.36	23.44	23.36	23.44	-0.10	1,206	14	23.39	23.64	1,200						1
2024-05-01	T	FLDM				23.54				23.29	23.65
2024-04-30	T	FLDM	23.41	23.54	23.41	23.54	0.40	550	3	23.30	23.53	500									50
2024-04-29	T	FLDM				23.14				23.42	23.64
2024-04-26	T	FLDM				23.14				23.36	23.61
2024-04-25	T	FLDM				23.14				23.35	23.60
2024-04-24	T	FLDM						2	2	23.34	23.58							1
2024-04-23	T	FLDM				23.14				23.32	23.57
2024-04-22	T	FLDM						2	2	23.17	23.41							1
2024-04-19	T	FLDM				23.14				22.94	23.18
2024-04-18	T	FLDM				23.14				23.01	23.27
2024-04-17	T	FLDM				23.14				23.05	23.30
2024-04-16	T	FLDM	23.14	23.14	23.14	23.14	-0.57	100	1	23.08	23.34	100
2024-04-15	T	FLDM				23.71				23.34	23.58
2024-04-12	T	FLDM				23.71				23.41	23.66
2024-04-11	T	FLDM						86	1	23.49	23.74	86
2024-04-10	T	FLDM				23.71				23.50	23.73
2024-04-09	T	FLDM						1	1	23.54	23.78
2024-04-08	T	FLDM						2	2	23.52	23.78							1
2024-04-05	T	FLDM						3	1	23.41	23.65
2024-04-04	T	FLDM				23.71				23.33	23.58
2024-04-03	T	FLDM						1	1	23.39	23.62
2024-04-02	T	FLDM				23.71				23.29	23.52
2024-04-01	T	FLDM				23.71				23.24	23.53
2024-03-28	T	FLDM				23.71				23.43	23.67
2024-03-27	T	FLDM	23.68	23.71	23.68	23.71	0.20	1,825	4	23.48	23.81	1,800				25
2024-03-26	T	FLDM				23.51				23.41	23.60
2024-03-25	T	FLDM	23.51	23.51	23.51	23.51	0.82	200	2	23.44	23.63	200
2024-03-22	T	FLDM						2	1	23.47	23.66
2024-03-21	T	FLDM						1	1	23.36	23.54							1
2024-03-20	T	FLDM						1	1	23.24	23.43
2024-03-19	T	FLDM						1	1	23.21	23.40							1
2024-03-18	T	FLDM						1	1	23.05	23.24
2024-03-15	T	FLDM				22.69				23.00	23.22
2024-03-14	T	FLDM				22.69				22.95	23.13
2024-03-13	T	FLDM				22.69				23.06	23.21
2024-03-12	T	FLDM				22.69				23.05	23.24
2024-03-11	T	FLDM				22.69				22.88	23.09
2024-03-08	T	FLDM				22.69				23.05	23.26
2024-03-07	T	FLDM				22.69				22.96	23.54
2024-03-06	T	FLDM						1	1	22.81	23.01							1
2024-03-05	T	FLDM						3	1	22.75	22.96
2024-03-04	T	FLDM						1	1	22.76	22.95							1
2024-03-01	T	FLDM						1	1	22.78	22.98
2024-02-29	T	FLDM				22.69				22.60	22.79
2024-02-28	T	FLDM				22.69				22.58	22.78
2024-02-27	T	FLDM				22.69				22.63	22.82
2024-02-26	T	FLDM				22.69				22.53	22.73
2024-02-23	T	FLDM	22.68	22.69	22.68	22.69	0.37	880	5	22.59	22.79	800				80
2024-02-22	T	FLDM						1	1	22.52	22.66
2024-02-21	T	FLDM						1	1	22.31	22.44							1
2024-02-20	T	FLDM	22.33	22.33	22.32	22.32	0.23	764	10	22.30	22.59	300	100			112	200				51