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	FN	38.33	38.38	38.00	38.13	0.06	25,990	228	37.96	38.20	12,324	400	3,785	1,000	772	200	1,101			2,033
2024-04-25	T	FN	37.89	38.22	37.89	38.07	-0.08	34,368	289	37.91	38.29	16,511	502	2,290	600	474	500	901			5,163
2024-04-24	T	FN	38.03	38.31	38.03	38.15	-0.01	26,303	205	38.13	38.25	21,653	700	1,831		142	100	701			935
2024-04-23	T	FN	38.05	38.46	38.03	38.16	0.01	34,522	335	38.00	38.18	27,005	500	3,914	200	386	200	601			1,210
2024-04-22	T	FN	37.71	38.19	37.18	38.15	0.66	40,074	348	38.00	38.15	30,256	300	4,697	700	283	600	1,400			1,237
2024-04-19	T	FN	37.69	37.88	37.47	37.49	-0.15	41,088	275	37.41	37.69	18,330	600	2,023	400	245	200	1,601		15,000	1,281
2024-04-18	T	FN	37.20	37.76	37.15	37.64	0.60	50,343	513	37.50	37.81	30,796	704	8,286	1,400	419	4,700	601			3,009
2024-04-17	T	FN	37.70	37.72	37.04	37.04	-0.57	31,460	379	37.00	37.31	17,981	1,300	2,674	2,000	314	700	701			4,542
2024-04-16	T	FN	37.31	37.65	37.13	37.61	0.28	32,812	298	37.40	37.71	20,212	700	1,940	700	358	300	1,701			5,502
2024-04-15	T	FN	37.02	37.36	37.02	37.33	0.15	38,755	385	37.13	37.47	24,450	2,798	2,475	800	345	1,300	2,701			2,935
2024-04-12	T	FN	37.40	37.40	37.12	37.18	-0.19	71,510	446	37.14	37.36	29,710	3,600	2,708	1,000	260	800	1,101		16,800	10,933
2024-04-11	T	FN	37.71	37.71	37.28	37.37	-0.22	54,051	448	37.26	37.37	30,452	5,598	6,734	1,800	295	1,700	2,801			2,794
2024-04-10	T	FN	37.77	37.82	37.40	37.59	-0.51	58,605	464	37.50	37.70	29,928	6,200	6,856	2,200	239	2,200	2,500			4,968
2024-04-09	T	FN	37.80	38.19	37.80	38.10	0.28	31,676	334	38.04	38.15	16,263	2,429	3,807	1,000	389	400	3,301			1,888
2024-04-08	T	FN	37.90	37.92	37.70	37.82	0.16	36,381	384	37.80	37.91	21,103	2,200	4,733	1,200	899	800	1,701			3,166
2024-04-05	T	FN	37.51	37.80	37.40	37.66	0.14	47,164	398	37.64	37.75	31,212	3,400	5,093	700	325	1,100	2,340			2,235
2024-04-04	T	FN	37.61	37.69	37.48	37.52	-0.02	40,700	405	37.51	37.68	23,735	1,302	6,420	1,600	272	1,200	800			5,019
2024-04-03	T	FN	37.41	37.68	37.41	37.54	-0.07	35,202	349	37.36	37.55	17,143	2,000	6,233	2,800	434	600	2,032			3,248
2024-04-02	T	FN	37.40	37.61	37.40	37.61	0.05	34,012	358	37.42	37.70	19,419	2,638	5,744	1,000	307	700	2,001			1,991
2024-04-01	T	FN	37.80	37.81	37.34	37.56	-0.06	46,566	450	37.50	37.65	22,990	2,600	10,129	1,500	364	1,400	2,900			3,746
2024-03-28	T	FN	37.25	37.99	37.23	37.62	0.25	76,938	613	37.60	37.77	55,078	2,000	8,300	2,000	888	1,200	2,502			3,626
2024-03-27	T	FN	37.00	37.39	37.00	37.37	0.33	76,681	473	37.31	37.45	31,997	3,800	8,100	25,184	412	900	1,901			3,570
2024-03-26	T	FN	37.38	37.55	36.94	37.04	-0.16	56,386	559	36.82	37.09	32,940	3,800	2,447	3,000	748	6,100	3,301			3,025
2024-03-25	T	FN	37.17	37.43	37.06	37.20	0.17	70,736	724	37.20	37.29	43,523	4,902	5,926	4,300	690	600	3,901			5,803
2024-03-22	T	FN	36.93	37.30	36.56	37.03	0.25	75,167	626	37.03	37.22	41,517	4,900	10,125	2,300	463	2,600	5,101			6,543
2024-03-21	T	FN	36.72	36.99	36.63	36.78	0.31	46,563	487	36.75	36.94	30,371	1,800	3,174	1,600	673	200	2,685			4,985
2024-03-20	T	FN	36.24	36.70	36.24	36.47	0.27	39,535	380	36.42	36.56	27,499	1,001	3,894	1,100	249	400	1,602			2,846
2024-03-19	T	FN	35.82	36.42	35.82	36.20	0.20	48,689	424	36.01	36.29	31,259	1,774	6,282	1,000	396	600	2,500			3,643
2024-03-18	T	FN	35.66	36.10	35.32	36.00	0.46	93,229	737	35.90	36.19	45,580	4,402	8,554	900	459	5,500	4,000		4,100	16,267
2024-03-15	T	FN	35.80	36.05	35.51	35.54	-0.34	164,126	1,116	35.51	35.75	98,915	5,600	29,756	4,700	1,221	1,500	5,501			12,238
2024-03-14	T	FN	36.52	36.64	35.62	35.88	-0.63	97,132	1,015	35.68	36.02	51,958	7,036	12,370	1,800	696	4,500	3,700			11,850
2024-03-13	T	FN	36.65	36.70	36.40	36.51	-0.10	70,394	511	36.50	36.69	28,040	3,700	9,423	1,400	198	1,600	2,254			7,070
2024-03-12	T	FN	36.92	36.92	36.60	36.61	-0.11	45,842	445	36.60	36.77	36,184	1,800	200	1,000	123	400	1,501			3,583
2024-03-11	T	FN	36.48	36.83	36.28	36.72	0.22	41,606	497	36.56	36.85	20,695	2,537	2,008	1,000	728	400	4,401			7,211
2024-03-08	T	FN	37.48	37.48	36.50	36.50	-0.53	73,859	864	36.50	36.75	50,933	2,600	7,552	1,800	270	1,900	2,900			3,590
2024-03-07	T	FN	37.12	37.58	37.00	37.03	-0.10	131,603	1,140	37.00	37.18	93,102	7,100	11,390	1,300	978	4,900	2,401			8,100
2024-03-06	T	FN	39.59	40.02	37.02	37.13	-2.89	277,224	2,317	37.12	37.35	186,731	7,891	45,273	1,400	2,581	6,700	12,100			9,401
2024-03-05	T	FN	40.32	40.32	39.34	40.02	-0.16	48,331	517	39.85	40.10	26,886	3,600	7,200	800	380	2,600	1,602			4,053
2024-03-04	T	FN	40.26	40.29	40.00	40.18	-0.08	18,501	236	40.07	40.33	11,213	300	1,908	900	425	200	1,185			1,698
2024-03-01	T	FN	40.23	40.65	40.00	40.26	0.05	31,139	318	40.10	40.30	22,505	201	3,011	400	361	500	1,500			2,012
2024-02-29	T	FN	41.12	41.17	40.11	40.21	-0.76	35,443	343	40.21	40.48	19,612	1,100	7,051	300	377	700	4,200			1,815
2024-02-28	T	FN	40.68	41.12	40.62	40.97		26,985	296	40.84	41.18	16,949	1,000	5,313	600	134	400	802			1,272
2024-02-27	T	FN	40.25	41.01	40.15	40.97	0.76	36,866	326	40.71	41.13	26,133	1,300	3,920	1,300	876	600	1,000			1,156
2024-02-26	T	FN	40.48	40.48	40.12	40.21	-0.05	28,625	309	40.13	40.40	18,610	1,800	2,675	1,700	223	200	1,501			1,246
2024-02-23	T	FN	39.84	40.58	39.75	40.26	0.41	37,381	361	40.07	40.37	25,059	1,500	3,722	800	472	500	1,800			2,647
2024-02-22	T	FN	40.02	40.47	39.82	39.85	-0.33	37,861	364	39.70	40.05	23,811	2,900	2,879	1,800	541	1,600	2,100			1,836
2024-02-21	T	FN	40.52	40.52	40.03	40.18	-0.48	50,659	464	40.03	40.29	35,063	1,900	4,678	1,200	518	1,400	1,900			3,083
2024-02-20	T	FN	40.60	40.88	40.40	40.66	-0.21	31,541	341	40.55	40.75	17,223	1,602	6,058	1,200	229	500	2,102			1,997
2024-02-16	T	FN	39.88	41.00	39.88	40.87	0.69	52,020	467	40.60	40.95	25,559	2,400	11,466	1,500	442	1,032	1,800			5,338
2024-02-15	T	FN	39.99	40.34	39.57	40.18	0.53	38,587	337	40.05	40.33	24,064	1,500	4,024	2,500	250	1,064	2,000			2,549
2024-02-14	T	FN	39.58	39.73	39.29	39.65	0.45	30,854	312	39.51	39.85	17,217	2,219	4,507	1,600	452	400	1,202			2,887
2024-02-13	T	FN	39.54	39.58	38.81	39.20	-0.48	61,395	517	39.00	39.31	45,431	1,600	3,984	2,700	353	1,000	1,601			4,095
2024-02-12	T	FN	39.34	39.95	39.34	39.68	0.31	37,121	253	39.68	39.80	16,196	11,900	2,994	2,300	601	200	1,809			979
2024-02-09	T	FN	39.05	39.55	39.01	39.37	-0.08	33,534	351	39.31	39.62	17,003	2,600	4,462	2,700	135	600	2,400			2,588		400
2024-02-08	T	FN	39.88	40.04	39.44	39.45	-0.45	39,697	401	39.31	39.77	26,395	2,000	4,703	1,000	637	400	1,701			2,028		400
2024-02-07	T	FN	39.67	40.03	39.60	39.90	0.20	65,306	476	39.75	40.00	49,679	1,402	4,534	1,100	526	400	1,301			5,077		300
2024-02-06	T	FN	40.14	40.20	39.45	39.70	-0.45	46,606	477	39.59	39.84	30,017	1,900	3,240	1,400	315	1,700	3,359			3,362		400
2024-02-05	T	FN	41.23	41.23	40.10	40.15	-1.26	47,700	510	40.01	40.38	30,573	1,902	4,873	2,700	449	1,200	1,701			2,866		500
2024-02-02	T	FN	40.71	41.41	40.70	41.41	0.51	49,414	455	41.12	41.42	36,862	1,900	1,617	2,400	409	900	1,884			2,096		700
2024-02-01	T	FN	40.66	40.95	40.31	40.90	0.34	37,385	389	40.68	40.95	22,625	2,804	4,200	1,700	178	300	1,763			2,849		300
2024-01-31	T	FN	40.78	41.03	40.14	40.56	-0.23	125,594	602	40.44	40.75	102,868	2,403	4,620	3,900	769	1,625	2,201			5,668		200
2024-01-30	T	FN	40.81	40.87	40.10	40.79	0.20	86,129	566	40.54	40.86	34,597	5,001	6,997	2,100	25,705	2,700	3,100			4,139		500
2024-01-29	T	FN	40.50	40.83	40.25	40.59	-0.04	42,594	442	40.57	40.70	26,246	5,400	3,711	2,600	343	200	902			2,161		300