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
2024-04-26	T	FM	16.34	18.32	16.13	18.27	2.03	7,948,643	31,669	18.26	18.27	4,285,923	1,124,069	501,182	136,900	48,391	973,213	122,800		25,500	514,372		12,500	1,873
2024-04-25	T	FM	16.00	16.50	15.83	16.24	0.30	7,723,226	28,840	16.21	16.25	4,332,083	1,220,475	312,208	91,800	33,572	502,438	90,400		36,500	932,731		12,000	500
2024-04-24	T	FM	15.63	15.98	15.52	15.94	0.42	3,290,738	18,647	15.79	15.97	2,259,936	144,350	222,648	46,000	3,339	216,500	59,211			159,231		1,700
2024-04-23	T	FM	15.83	16.18	15.47	15.52	-0.41	3,934,310	19,483	15.48	15.59	2,222,383	278,153	349,112	86,600	102,253	335,100	123,300			305,483		9,200	500
2024-04-22	T	FM	15.70	16.01	15.26	15.93	-0.03	4,443,473	18,216	15.76	15.95	2,344,638	534,068	293,961	73,500	36,680	394,200	71,206		80,300	440,747		8,900	300
2024-04-19	T	FM	16.06	16.175	15.84	15.96	-0.13	6,303,790	21,120	15.92	16.00	2,675,880	1,427,333	265,245	113,800	22,853	514,300	53,700			992,625		8,000	700
2024-04-18	T	FM	15.17	16.27	15.05	16.09	1.31	10,064,607	35,754	16.00	16.09	5,588,692	1,507,957	413,661	131,000	26,877	1,303,147	148,867			635,930		6,000	608
2024-04-17	T	FM	15.57	15.69	14.70	14.78	-0.69	4,466,248	23,136	14.74	14.83	3,043,459	243,053	365,631	70,100	26,294	440,500	61,650			145,818		3,600	600
2024-04-16	T	FM	14.63	15.605	14.35	15.47	0.61	4,604,530	21,388	15.45	15.51	2,775,809	515,453	163,703	129,100	11,401	398,900	89,391			372,114		5,700	600
2024-04-15	T	FM	15.38	15.86	14.59	14.86	-0.41	4,974,511	23,107	14.82	14.90	3,011,683	337,173	352,965	101,300	42,524	527,512	103,451			329,110		3,200	334
2024-04-12	T	FM	16.27	16.30	15.05	15.27	-0.67	3,897,582	16,947	15.23	15.38	2,620,613	192,601	171,234	51,200	4,193	286,600	63,403			351,741		4,200	300
2024-04-11	T	FM	16.20	16.25	15.41	15.94	-0.12	6,032,689	15,798	15.89	15.97	3,329,541	1,748,347	207,035	88,700	4,598	238,088	42,605			232,760		2,800	800
2024-04-10	T	FM	15.90	16.29	15.54	16.06	-0.09	3,856,354	17,289	15.99	16.09	2,057,878	322,722	212,894	96,300	12,602	260,783	99,221		61,300	590,512		1,000
2024-04-09	T	FM	15.42	16.45	15.40	16.15	0.77	8,746,739	18,653	16.13	16.16	2,364,595	3,981,304	292,168	77,800	23,211	361,135	59,427		769,100	604,313		3,800	700
2024-04-08	T	FM	15.34	15.44	15.15	15.38	0.12	3,579,828	14,663	15.35	15.40	2,269,282	332,039	163,022	88,400	12,033	323,391	38,840			243,420		6,100	400
2024-04-05	T	FM	15.30	15.47	14.76	15.26	0.11	5,426,078	19,903	15.25	15.31	2,590,289	343,510	305,314	102,800	19,579	809,920	135,731		527,400	378,919		2,400	200
2024-04-04	T	FM	15.33	15.65	15.04	15.15	-0.02	10,584,237	22,523	15.14	15.20	2,517,991	5,333,736	343,457	144,300	11,017	808,763	81,024		658,600	476,681		6,900	1,219
2024-04-03	T	FM	14.91	15.17	14.61	15.17	0.42	4,087,966	14,454	15.09	15.18	1,906,457	1,119,264	192,460	77,000	6,839	269,288	61,001			383,939		4,400	1,107
2024-04-02	T	FM	14.63	14.98	14.59	14.75	0.20	3,572,799	17,599	14.70	14.77	2,246,031	194,175	234,909	180,600	17,164	267,346	68,502		49,600	267,321		2,000	960
2024-04-01	T	FM	14.94	14.94	14.33	14.55	-0.01	2,117,180	10,994	14.52	14.64	1,185,517	131,157	159,397	23,100	10,067	184,200	34,301		79,800	264,516		3,600	200
2024-03-28	T	FM	14.43	14.89	14.35	14.56	0.33	5,007,169	23,766	14.56	14.65	2,720,187	1,005,020	284,128	90,700	13,608	308,976	65,600		30,000	261,245		2,400	500
2024-03-27	T	FM	13.30	14.30	13.30	14.23	0.91	4,313,882	18,863	14.21	14.26	2,540,531	286,190	320,779	86,500	22,072	425,668	114,501			354,090		4,800	2,400
2024-03-26	T	FM	13.65	13.90	13.32	13.32	-0.29	3,661,187	16,675	13.32	13.53	2,216,337	256,588	166,548	58,600	6,693	455,452	67,486		38,200	292,125		2,300
2024-03-25	T	FM	13.82	14.41	13.60	13.61	-0.01	3,550,078	15,208	13.60	13.70	2,173,606	287,635	187,657	59,600	14,608	347,483	60,418		10,000	233,581		1,300	604
2024-03-22	T	FM	13.87	13.95	13.505	13.62	-0.23	2,908,047	17,681	13.62	13.67	1,489,595	350,225	143,729	58,200	12,454	387,500	52,105			272,887		27,300	236
2024-03-21	T	FM	15.03	15.22	13.745	13.85	-0.85	5,838,313	26,020	13.83	13.88	3,375,394	787,691	515,890	97,400	19,796	481,800	99,396			327,657		11,100	305
2024-03-20	T	FM	14.37	14.71	14.07	14.70	0.12	4,667,833	21,701	14.66	14.72	2,741,167	599,449	284,582	95,800	57,336	376,509	91,390			265,708		3,600	900
2024-03-19	T	FM	14.45	14.79	14.38	14.58	-0.11	2,404,482	13,430	14.54	14.60	1,359,339	225,150	132,560	39,700	4,171	294,336	31,963			220,568		10,800	1,049
2024-03-18	T	FM	15.09	15.20	14.66	14.69	-0.32	6,028,790	34,239	14.67	14.72	3,168,039	566,896	292,129	126,000	31,974	842,634	110,454			638,717		47,900	305
2024-03-15	T	FM	14.17	15.30	14.15	15.01	0.95	11,729,398	29,200	15.00	15.10	8,663,678	627,551	537,152	109,800	72,121	1,011,222	121,200			319,836		12,700	1,400
2024-03-14	T	FM	15.15	15.16	13.95	14.06	-0.80	6,295,166	26,183	14.04	14.10	4,056,738	412,405	490,848	39,200	7,822	497,300	65,347		200,100	395,917		4,700	200
2024-03-13	T	FM	13.50	14.89	13.495	14.86	1.65	7,690,316	33,857	14.70	14.89	4,113,475	1,110,819	458,101	103,400	77,700	670,257	153,901		381,200	399,500		24,900	805
2024-03-12	T	FM	13.07	13.34	12.76	13.21	0.14	2,680,825	13,653	13.21	13.22	1,443,488	356,720	76,783	52,900	2,834	289,535	57,801			255,808		800
2024-03-11	T	FM	13.13	13.27	12.98	13.07	-0.23	2,880,452	13,926	13.05	13.13	1,584,461	418,094	136,554	54,800	5,943	406,400	56,061			140,493		8,300
2024-03-08	T	FM	13.39	13.68	13.22	13.30	0.35	4,581,399	22,428	13.26	13.36	2,272,441	1,073,149	235,678	107,800	13,349	357,300	58,002			332,531		12,900	900
2024-03-07	T	FM	13.47	13.66	12.875	12.95	-0.51	6,979,017	26,743	12.92	13.02	3,141,717	1,163,937	297,555	93,800	6,886	591,225	92,171			1,172,097		13,200	200
2024-03-06	T	FM	14.13	14.37	13.36	13.46	-0.45	5,691,966	28,848	13.44	13.47	3,445,871	539,303	263,818	84,600	56,707	521,763	113,219		22,500	462,293		9,800
2024-03-05	T	FM	13.67	14.23	13.585	13.91	0.25	10,404,695	34,963	13.89	13.96	7,439,912	858,890	451,341	128,700	43,319	569,300	132,288			510,457		15,200	619
2024-03-04	T	FM	13.25	13.90	12.97	13.66	0.76	6,428,205	34,472	13.50	13.71	3,414,438	732,936	375,635	113,300	58,086	754,402	117,069			629,069		31,600	2,300
2024-03-01	T	FM	12.75	13.02	12.45	12.90	0.05	5,145,839	22,758	12.87	12.94	2,713,037	609,300	239,049	82,700	20,819	694,936	68,602			537,589		5,300	13
2024-02-29	T	FM	12.43	12.97	12.33	12.85	0.38	14,922,983	34,735	12.78	12.88	12,024,057	514,804	312,450	121,800	37,784	1,085,220	110,987			513,677		35,900	400
2024-02-28	T	FM	12.15	12.60	12.13	12.47	0.06	5,821,392	28,214	12.40	12.49	3,016,683	538,640	225,481	101,800	10,552	906,264	133,600			683,332		40,200
2024-02-27	T	FM	12.46	12.73	12.26	12.41	0.14	5,791,289	21,790	12.37	12.43	3,386,856	404,231	508,083	161,700	256,167	422,900	165,002			390,628		4,500	185
2024-02-26	T	FM	12.20	12.38	11.95	12.27	-0.15	7,780,219	29,404	12.24	12.34	5,053,963	469,930	285,562	259,600	20,268	692,900	175,700		70,000	579,612		9,000	800
2024-02-23	T	FM	12.54	12.85	12.09	12.42	-0.09	10,131,307	44,143	12.39	12.45	5,129,947	1,396,492	514,220	346,500	18,010	869,880	199,647			943,388		12,500
2024-02-22	T	FM	12.75	13.27	12.23	12.51	0.60	30,120,860	98,803	12.50	12.53	14,305,949	2,805,901	1,198,890	694,400	359,820	4,553,589	452,876		333,300	3,840,848		61,400	1,750
2024-02-21	T	FM	10.92	12.09	10.91	11.91	0.30	2,914,031	13,098	11.85	11.91	1,805,288	312,474	221,200	35,400	3,140	280,259	55,759			115,114		1,800	1,800
2024-02-20	T	FM	12.00	12.08	11.61	11.61	-0.51	2,868,454	11,938	11.60	11.65	1,582,806	235,240	185,060	68,800	7,523	256,066	58,100			362,817		4,600	400
2024-02-16	T	FM	12.00	12.28	11.93	12.12	0.20	2,092,268	9,539	12.10	12.14	1,238,454	133,776	143,417	42,700	7,480	292,947	55,454			122,091		400	200
2024-02-15	T	FM	11.92	12.13	11.84	11.92	0.21	2,490,462	11,685	11.92	11.98	1,545,026	154,115	167,100	56,600	6,392	185,502	63,458			246,426		1,500	400
2024-02-14	T	FM	11.75	11.78	11.37	11.71	0.08	3,229,655	15,165	11.67	11.76	1,642,179	276,857	224,572	89,500	11,222	543,800	83,400			236,664		13,100	200
2024-02-13	T	FM	11.91	11.93	11.31	11.63	-0.47	4,481,314	20,247	11.60	11.68	3,102,720	185,227	234,981	122,600	17,506	519,969	73,801			179,558		3,700	100
2024-02-12	T	FM	12.02	12.35	12.01	12.10	0.04	4,946,204	9,616	12.08	12.17	4,325,846	96,337	113,787	75,900	1,096	223,495	27,202			50,726
2024-02-09	T	FM	12.22	12.22	11.99	12.06	-0.16	1,463,612	8,248	12.06	12.07	885,260	85,807	73,322	52,800	1,969	190,921	17,602			125,202		2,900	2,023
2024-02-08	T	FM	12.22	12.42	11.99	12.22	0.12	2,699,603	10,838	12.19	12.28	1,879,188	148,308	128,400	33,000	2,881	244,931	53,501			166,351		3,200
2024-02-07	T	FM	12.47	12.57	11.99	12.10	-0.42	1,983,703	10,741	12.07	12.13	1,215,994	122,587	126,738	46,800	3,558	217,200	41,227			139,707		5,800	100
2024-02-06	T	FM	12.30	12.61	12.18	12.52	0.20	2,799,710	13,826	12.50	12.56	1,537,068	171,069	197,885	80,700	6,500	343,427	57,971		10,000	330,168		7,100	300
2024-02-05	T	FM	12.13	12.36	11.96	12.32	-0.08	3,082,175	12,251	12.22	12.38	1,979,091	221,839	178,414	43,600	7,634	289,000	66,101			231,918		2,200	500
2024-02-02	T	FM	12.55	12.72	12.135	12.40	-0.21	3,736,742	16,974	12.39	12.43	2,203,855	354,871	213,293	76,800	8,846	308,600	51,715			327,545		6,000	1,100
2024-02-01	T	FM	12.44	13.21	12.27	12.61	0.41	3,725,599	17,652	12.58	12.64	2,208,592	316,010	239,925	83,800	14,488	342,000	102,700			278,010		6,700	1,200
2024-01-31	T	FM	12.67	12.96	12.20	12.20	-0.60	2,440,003	11,901	12.20	12.36	1,705,394	135,350	117,070	61,700	5,588	187,003	38,902			137,495		2,100	400
2024-01-30	T	FM	12.61	12.91	12.51	12.80	0.09	3,005,799	10,720	12.77	12.84	1,392,184	206,291	128,282	48,100	2,969	215,489	33,529			628,963		2,400	100
2024-01-29	T	FM	12.58	12.71	12.36	12.71	0.01	2,346,009	10,817	12.64	12.72	1,619,634	105,761	140,008	90,600	10,985	200,500	31,390			86,507		1,900	200