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	FLUS	42.39	42.39	42.39	42.39	0.77	255	3	42.14	42.26			200		55
2024-05-15	T	FLUS	42.23	42.23	42.23	42.23	0.61	330	7	42.30	42.41			200		127		1
2024-05-14	T	FLUS	41.63	41.68	41.62	41.68	-0.09	1,777	10	41.79	41.91	300	200	1,000		88					189
2024-05-13	T	FLUS	41.68	41.68	41.68	41.68	-0.09	464	3	41.64	41.75			100	300	64
2024-05-10	T	FLUS	41.78	41.78	41.69	41.76	0.16	3,138	24	41.68	41.79	415	800	500	200	214	600	300			109
2024-05-09	T	FLUS	41.54	41.64	41.54	41.64	0.04	353	5	41.59	41.71		100	100		57					16
2024-05-08	T	FLUS	41.57	41.60	41.57	41.60	0.01	1,504	12	41.54	41.66	165	300	700		39		300
2024-05-07	T	FLUS	41.50	41.70	41.50	41.56	0.63	1,404	17	41.51	41.62	1,000		200		142
2024-05-06	T	FLUS	41.05	41.36	41.05	41.36	0.43	1,282	11	41.27	41.40		200	100		475		400			107
2024-05-03	T	FLUS	40.85	40.93	40.85	40.93	0.41	1,826	14	40.85	40.97	300	700	300	200	228					55
2024-05-02	T	FLUS	40.29	40.34	40.24	40.34	-0.18	1,794	12	40.27	40.38		200		900	264	200	176			13
2024-05-01	T	FLUS	40.24	40.63	40.17	40.19	-0.18	3,518	28	40.04	40.26	1,871		600		548		400			86
2024-04-30	T	FLUS	40.87	40.87	40.34	40.34	-0.36	1,907	8	40.28	40.38	900		300		207		500
2024-04-29	T	FLUS	40.65	40.70	40.65	40.70	0.54	576	11	40.67	40.79	400			100	15		1
2024-04-26	T	FLUS	40.68	40.68	40.68	40.68	0.52	151	3	40.56	40.66				100	50
2024-04-25	T	FLUS	39.82	40.27	39.82	40.20	-0.33	13,206	60	40.17	40.29	4,101	4,200	300	200	310	1,400	2,300			335
2024-04-24	T	FLUS	40.75	40.75	40.50	40.53	0.19	2,863	24	40.48	40.59	1,000	200	700	700	190					50
2024-04-23	T	FLUS	40.37	40.43	40.34	40.34	0.32	3,452	10	40.31	40.41	300	300	400			400	1,925			74
2024-04-22	T	FLUS	39.86	40.15	39.86	40.02	0.07	747	12	39.91	40.07	400		200	100	37		1
2024-04-19	T	FLUS	40.23	40.23	39.80	39.80	-1.17	44,159	17	39.69	39.86	604	41,892	400	600	17		500			58
2024-04-18	T	FLUS	40.54	40.59	40.32	40.32	-0.65	755	8	40.20	40.37			200		152		400
2024-04-17	T	FLUS	40.78	40.78	40.59	40.61	-0.36	927	13	40.36	40.52		100	100		280		400			46
2024-04-16	T	FLUS	41.01	41.14	40.89	40.97	-0.29	2,240	18	40.90	41.01	1,200		100		4		800			104
2024-04-15	T	FLUS	41.16	41.17	41.16	41.17	-0.09	1,367	8	40.85	41.01			1,000	200	84
2024-04-12	T	FLUS	41.58	41.58	41.22	41.36	-0.07	2,137	17	41.25	41.47	400	400	500		98		600			75
2024-04-11	T	FLUS	41.42	41.49	41.42	41.49	0.26	2,518	14	41.58	41.79	1,300		700	100	189		100			24
2024-04-10	T	FLUS	41.27	41.27	41.27	41.27	0.04	275	9	41.21	41.43			100		132		1
2024-04-09	T	FLUS	41.12	41.27	41.10	41.23	-0.20	1,622	9	41.35	41.46	622		900		3		50			40
2024-04-08	T	FLUS	41.55	41.56	41.43	41.43	0.53	1,310	13	41.37	41.49	309		800		116
2024-04-05	T	FLUS	41.61	41.61	41.49	41.49	0.59	462	3	41.39	41.55		300			62		100
2024-04-04	T	FLUS	41.59	41.66	40.90	40.90	-0.59	41,164	28	40.85	40.95	6,600	1,100	1,500		177	29,459	2,100			190
2024-04-03	T	FLUS	41.49	41.51	41.49	41.51	0.02	2,587	8	41.34	41.56		400			7	200	1,900			80
2024-04-02	T	FLUS	41.35	41.49	41.31	41.49	-0.26	1,997	22	41.44	41.55	1,000		400		277		200			20
2024-04-01	T	FLUS	41.92	41.96	41.75	41.83	0.10	1,645	18	41.77	41.90	600		400	300	246					95
2024-03-28	T	FLUS	41.84	41.84	41.72	41.73	0.16	353,171	16	41.69	41.89	402	351,902	400		60	300	9
2024-03-27	T	FLUS	41.82	41.82	41.69	41.82	0.25	1,164	25	41.80	41.91			200		497		401			64
2024-03-26	T	FLUS	41.77	41.77	41.57	41.57	-0.09	2,131	21	41.47	41.63	900		200	400	125		500			5
2024-03-25	T	FLUS	41.86	41.86	41.63	41.66	-0.08	6,601	31	41.59	41.71	2,000	600	1,500	400	194		1,745			118
2024-03-22	T	FLUS	41.80	41.93	41.78	41.93	0.19	3,252	22	41.80	41.96		500	900	400	627	400	400			25
2024-03-21	T	FLUS	41.85	41.85	41.74	41.74	0.45	4,318	24	41.66	41.77	600	300			314	600	2,360			122
2024-03-20	T	FLUS	41.29	41.29	41.21	41.29	0.25	46,469	21	41.32	41.42	1,100	44,509	300	300	141	100	16			1
2024-03-19	T	FLUS	41.04	41.16	41.04	41.13	0.14	3,742	12	41.19	41.30	900		800	1,400	187		400			55
2024-03-18	T	FLUS	41.10	41.10	40.98	40.99	0.32	6,189	20	40.87	40.99	2,600	600	200	100	177		2,375			137
2024-03-15	T	FLUS	40.66	40.69	40.66	40.67	-0.33	19,373	26	40.57	40.78	10,700	600	2,300	1,000	85	600	4,000			66
2024-03-14	T	FLUS	40.96	41.04	40.88	41.00	0.12	36,703	21	40.98	41.09	900	34,946	200	300		200	100			35
2024-03-13	T	FLUS	40.98	40.99	40.88	40.92	-0.06	3,367	18	40.86	40.97	485	300	200	700	162	200	1,300
2024-03-12	T	FLUS	40.68	41.10	40.68	41.10	0.60	2,785	19	41.01	41.12	1,214		200	100	117		1,000			154
2024-03-11	T	FLUS	40.39	40.56	40.34	40.50	-0.18	3,955	26	40.45	40.57	1,575	300			128	200	1,700
2024-03-08	T	FLUS	40.92	41.01	40.62	40.62	-0.27	6,795	30	40.57	40.73	4,399		900	800	177		500
2024-03-07	T	FLUS	40.81	40.89	40.80	40.89	0.35	1,456	19	40.80	40.90	700	100			266		301			5
2024-03-06	T	FLUS	40.61	40.66	40.54	40.54	-0.01	3,445	20	40.53	40.64	1,000			100	289	600	1,400			51
2024-03-05	T	FLUS	40.55	40.55	40.55	40.55	-0.54	872	12	40.47	40.63	100		500		262
2024-03-04	T	FLUS	41.08	41.12	41.07	41.07	0.25	1,355	19	41.00	41.11	500		100	600	118					10
2024-03-01	T	FLUS	40.82	41.06	40.81	41.06	0.48	4,324	17	40.99	41.10	2,800		800		322		300			2
2024-02-29	T	FLUS	40.55	40.64	40.40	40.58	0.18	10,676	38	40.55	40.69	1,500	8,455			158	300	1			136
2024-02-28	T	FLUS	40.47	40.49	40.40	40.40	-0.02	1,879	30	40.42	40.53	925	300			346		301
2024-02-27	T	FLUS	40.26	40.44	40.26	40.44	0.03	2,173	42	40.38	40.49	1,025		700	100	302
2024-02-26	T	FLUS	40.54	40.54	40.36	40.36	-0.04	3,383	30	40.32	40.42	1,165	400	100	300	421	900	50			46
2024-02-23	T	FLUS	40.51	40.53	40.38	40.43	0.09	5,121	52	40.35	40.45	1,080	300	200	800	830	500	1,309			83
2024-02-22	T	FLUS	40.10	40.37	40.10	40.34	0.86	14,276	39	40.21	40.38	2,100	500	2,600	1,200	183	1,300	6,200			163
2024-02-21	T	FLUS	39.39	39.41	39.25	39.39	-0.09	9,075	21	39.44	39.56		2,355	900	1,000	182		4,501			137
2024-02-20	T	FLUS	39.76	39.76	39.41	39.53	-0.28	6,187	41	39.48	39.58	1,340	300	500	600	266	200	2,700			205