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
04:46:25 EDT Sun 28 Apr 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
V-TSX-V
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
V
FMC
0.115
0.115
0.11
0.11
189,056
49
0.11
0.115
50,932
16,000
105,500
500
15,000
618
2024-04-25
V
FMC
0.115
0.115
0.105
0.11
-0.005
2,412,443
117
0.105
0.115
710,028
88,000
101,500
176,500
219,500
812,500
304,106
2024-04-24
V
FMC
0.12
0.12
0.11
0.115
243,974
24
0.11
0.115
33,200
93,500
52,500
10,000
34,500
24
20,000
2024-04-23
V
FMC
0.115
0.12
0.11
0.11
-0.01
2,043,319
184
0.11
0.115
1,209,639
144,000
91,000
153,500
350
128,500
190,000
77,715
46,000
2024-04-22
V
FMC
0.12
0.12
0.115
0.12
484,708
73
0.115
0.125
269,797
3,225
3,700
7,500
164,486
2024-04-19
V
FMC
0.12
0.125
0.115
0.12
327,550
62
0.12
0.125
148,500
17,500
16,500
95,000
10,400
4,000
32,500
2024-04-18
V
FMC
0.12
0.125
0.12
0.125
0.005
345,164
42
0.12
0.125
234,404
21,500
2,000
100
87,000
160
2024-04-17
V
FMC
0.12
0.125
0.12
0.125
1,035,459
82
0.12
0.125
568,700
89,500
15,100
124,000
225
60,000
170,500
2,434
5,000
2024-04-16
V
FMC
0.125
0.125
0.12
0.12
-0.005
1,103,650
74
0.115
0.125
335,500
45,500
268,000
348,000
38,650
2024-04-15
V
FMC
0.13
0.13
0.12
0.125
-0.005
584,030
100
0.125
0.13
308,050
74,500
32,000
46,500
400
63,500
54,500
2,700
1,380
2024-04-12
V
FMC
0.12
0.13
0.12
0.13
0.01
669,180
57
0.12
0.13
411,347
45,500
69,000
81,000
4,000
55,000
233
3,100
2024-04-11
V
FMC
0.12
0.125
0.115
0.12
993,848
147
0.12
0.125
699,140
53,000
40,000
85,000
467
9,500
94,000
1,341
11,000
2024-04-10
V
FMC
0.12
0.125
0.115
0.12
-0.005
1,657,931
100
0.115
0.12
1,216,916
85,500
131,500
39,000
166,500
17,115
2024-04-09
V
FMC
0.125
0.13
0.12
0.125
579,117
75
0.12
0.125
167,111
57,000
21,500
127,500
57,000
145,000
919
2,500
2024-04-08
V
FMC
0.12
0.125
0.12
0.125
382,882
66
0.12
0.13
57,734
14,500
25,000
50,000
174,500
59,500
1,248
2024-04-05
V
FMC
0.125
0.13
0.125
0.125
107,372
30
0.12
0.13
92,709
14,500
133
2024-04-04
V
FMC
0.135
0.135
0.125
0.125
-0.005
94,814
40
0.125
0.13
35,161
7,000
1,500
4,500
1,000
44,500
1,143
2024-04-03
V
FMC
0.12
0.135
0.12
0.13
0.01
1,097,715
178
0.125
0.13
395,719
100,500
137,000
131,500
10,384
320,500
1,162
2024-04-02
V
FMC
0.125
0.125
0.12
0.12
412,835
55
0.12
0.125
203,020
30,000
45,000
475
105,500
28,500
340
2024-04-01
V
FMC
0.115
0.12
0.115
0.115
-0.005
353,235
51
0.115
0.12
107,300
4,000
70,500
86,000
41,500
42,500
1,125
2024-03-28
V
FMC
0.115
0.12
0.11
0.115
612,107
44
0.11
0.12
226,547
64,500
37,000
10,500
253,397
2024-03-27
V
FMC
0.12
0.12
0.115
0.12
-0.005
404,647
51
0.115
0.12
165,438
44,000
24,300
54,000
509
80,000
36,000
400
2024-03-26
V
FMC
0.12
0.125
0.115
0.125
0.01
533,753
79
0.12
0.125
241,894
15,000
51,000
85,000
140,500
359
2024-03-25
V
FMC
0.115
0.12
0.115
0.12
0.005
303,438
71
0.11
0.12
113,727
8,500
35,500
27,500
500
116,000
430
2024-03-22
V
FMC
0.115
0.12
0.11
0.12
0.005
177,219
36
0.115
0.12
96,500
500
50,000
16,000
91
11,500
2,628
2024-03-21
V
FMC
0.12
0.125
0.115
0.115
-0.005
264,658
57
0.115
0.13
70,655
38,000
9,062
55,500
43,500
47,500
441
2024-03-20
V
FMC
0.12
0.125
0.115
0.12
122,535
30
0.12
0.125
80,420
2,500
6,000
3,000
29,100
495
520
2024-03-19
V
FMC
0.115
0.12
0.115
0.12
229,333
65
0.115
0.12
80,667
4,000
66,200
58,500
12,000
1,864
6,000
2024-03-18
V
FMC
0.12
0.12
0.115
0.115
-0.005
96,298
21
0.115
0.12
4,250
10,000
7,500
28,500
25,500
235
20,000
2024-03-15
V
FMC
0.12
0.12
0.11
0.12
0.005
370,393
66
0.115
0.12
60,500
9,000
153,500
31,000
45
10,500
104,000
353
1,000
2024-03-14
V
FMC
0.12
0.12
0.11
0.115
-0.005
244,080
71
0.11
0.12
126,620
34,500
18,000
32,000
9,000
23,500
2024-03-13
V
FMC
0.125
0.13
0.11
0.115
-0.01
1,704,857
204
0.115
0.125
937,400
134,500
200,000
180,500
22,000
227,500
410
2,000
2024-03-12
V
FMC
0.12
0.125
0.12
0.12
161,835
37
0.12
0.125
79,500
3,000
9,500
22,500
2,000
45,000
335
2024-03-11
V
FMC
0.13
0.135
0.12
0.125
-0.01
614,534
95
0.12
0.125
416,790
68,500
8,500
43,000
20,000
56,000
1,041
2024-03-08
V
FMC
0.13
0.14
0.13
0.135
177,704
40
0.135
0.15
72,000
6,500
29,000
28,500
400
2,500
38,500
304
2024-03-07
V
FMC
0.135
0.135
0.13
0.13
140,644
44
0.13
0.14
7,500
18,000
30,100
59,500
25,000
236
2024-03-06
V
FMC
0.13
0.135
0.125
0.13
-0.005
186,775
43
0.125
0.135
61,410
16,000
58,275
25,500
24,000
833
2024-03-05
V
FMC
0.13
0.135
0.13
0.135
0.005
426,782
41
0.125
0.135
318,487
3,500
47,000
30,500
26,500
671
2024-03-04
V
FMC
0.135
0.14
0.125
0.13
-0.005
557,584
77
0.13
0.135
210,500
10,500
50,000
143,500
7,000
135,000
894
2024-03-01
V
FMC
0.13
0.135
0.13
0.135
0.005
224,419
51
0.13
0.135
43,908
6,000
43,500
42,000
50,000
38,000
532
2024-02-29
V
FMC
0.13
0.13
0.125
0.13
246,872
58
0.125
0.13
115,208
67,500
21,500
28,000
500
13,000
1,004
2024-02-28
V
FMC
0.13
0.13
0.12
0.13
332,907
54
0.12
0.135
189,400
3,000
10,000
69,500
60,500
206
2024-02-27
V
FMC
0.125
0.13
0.115
0.125
0.01
766,599
168
0.125
0.135
202,339
54,500
78,500
99,000
211,500
93,000
25,366
2024-02-26
V
FMC
0.12
0.125
0.115
0.12
-0.005
959,906
206
0.115
0.12
390,822
136,000
39,000
171,500
500
146,000
43,160
391
2024-02-23
V
FMC
0.125
0.125
0.12
0.12
-0.005
395,335
82
0.12
0.125
124,500
3,500
81,009
115,000
1,500
63,000
6,376
2024-02-22
V
FMC
0.125
0.13
0.125
0.13
541,551
140
0.125
0.135
65,140
90,500
17,000
149,500
300
63,500
155,111
2024-02-21
V
FMC
0.13
0.135
0.12
0.135
0.005
519,572
105
0.13
0.135
225,098
21,000
89,100
93,500
684
89,500
275
2024-02-20
V
FMC
0.135
0.14
0.125
0.1325
-0.0025
1,458,890
169
0.13
0.135
677,355
62,000
89,800
269,500
206,500
135,166
826
1,000
11,181
2024-02-16
V
FMC
0.145
0.145
0.135
0.135
-0.005
563,588
86
0.135
0.14
193,493
63,000
131,000
90,500
301
2,500
49,500
2,580
9,500
21,000
2024-02-15
V
FMC
0.14
0.145
0.14
0.145
-0.005
265,766
70
0.14
0.145
52,500
9,500
5,500
94,500
13,000
11,000
25,391
29,875
2024-02-14
V
FMC
0.145
0.15
0.14
0.14
-0.005
287,053
42
0.14
0.15
196,282
40,000
20,000
16,000
14,000
771
2024-02-13
V
FMC
0.145
0.15
0.14
0.14
-0.005
211,871
68
0.14
0.15
96,586
18,500
3,200
43,000
340
5,500
44,000
270
2024-02-12
V
FMC
0.14
0.145
0.135
0.145
0.005
535,137
131
0.14
0.145
213,127
19,500
46,000
146,000
4,500
100,000
2,299
1,000
2,000
2024-02-09
V
FMC
0.14
0.145
0.135
0.14
712,368
143
0.135
0.145
278,874
54,500
89,600
172,500
1,500
111,500
810
500
2024-02-08
V
FMC
0.145
0.145
0.14
0.145
314,905
69
0.14
0.145
167,327
39,500
55,500
500
3,000
17,000
1,833
500
2024-02-07
V
FMC
0.145
0.15
0.14
0.145
732,523
77
0.14
0.145
321,655
8,500
47,000
233,000
38,500
70,868
2024-02-06
V
FMC
0.145
0.15
0.145
0.145
231,109
29
0.145
0.15
47,000
63,500
89,000
30,500
1,097
2024-02-05
V
FMC
0.15
0.1525
0.145
0.145
-0.01
781,137
66
0.145
0.155
513,182
58,500
59,000
88,500
334
3,000
26,000
5,001
18,100
2024-02-02
V
FMC
0.155
0.16
0.15
0.155
465,633
95
0.15
0.155
227,832
36,000
6,000
106,000
17,500
17,431
25,000
2024-02-01
V
FMC
0.155
0.16
0.15
0.155
0.01
1,026,447
164
0.15
0.155
350,530
51,500
225,000
326,500
1,500
57,000
1,417
500
12,500
2024-01-31
V
FMC
0.145
0.15
0.145
0.145
2,306,748
148
0.145
0.155
1,052,359
196,000
216,000
445,500
300
98,500
283,600
6,224
8,200
2024-01-30
V
FMC
0.145
0.145
0.14
0.145
1,204,856
147
0.14
0.145
439,658
1,000
25,500
175,500
1,000
83,000
350,898
2,500
2024-01-29
V
FMC
0.145
0.145
0.14
0.14
-0.005
498,126
81
0.14
0.145
297,947
2,500
25,000
83,500
30,500
33,000
1,489
24,000