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
2024-05-03	T	FNV	166.56	168.70	163.98	168.57	3.17	448,254	3,755	167.22	168.89	272,892	27,673	25,089	13,835	6,182	55,601	13,857			23,202		100
2024-05-02	T	FNV	165.91	168.74	163.60	165.40	-2.19	763,028	4,955	165.03	165.82	472,915	34,900	20,064	23,734	5,116	54,586	32,776		5,500	77,730		200	100
2024-05-01	T	FNV	166.50	170.44	165.78	167.59	1.87	470,260	4,527	167.34	168.14	283,043	32,798	15,604	28,646	3,399	37,406	28,808			25,221
2024-04-30	T	FNV	166.59	167.98	165.72	165.72	-2.86	716,094	5,049	165.56	166.26	442,046	32,988	33,171	25,044	7,519	64,724	52,216			50,402		100
2024-04-29	T	FNV	168.36	169.16	166.62	168.58	0.61	306,676	2,757	168.13	168.87	217,446	15,128	11,753	11,336	2,440	11,241	12,544			20,643		200
2024-04-26	T	FNV	167.30	168.76	165.88	167.97	1.85	478,645	3,952	167.38	168.29	245,553	25,901	21,573	15,764	2,975	88,620	27,784			23,472
2024-04-25	T	FNV	163.11	166.33	161.61	166.12	3.12	394,275	3,201	164.83	166.27	215,383	21,004	16,785	11,155	2,246	34,700	19,165			61,623
2024-04-24	T	FNV	162.30	164.65	161.94	163.00	-0.08	447,823	2,712	162.55	163.30	193,265	117,577	9,676	14,938	1,601	21,719	20,103			55,565
2024-04-23	T	FNV	160.90	163.67	160.55	163.08	1.08	671,403	4,230	162.55	163.32	311,389	195,726	25,734	13,661	8,527	26,228	24,260			43,105		100
2024-04-22	T	FNV	162.86	163.99	160.90	162.00	-5.00	978,453	5,136	162.00	162.20	411,000	67,626	36,556	25,048	4,098	267,431	28,233			103,394
2024-04-19	T	FNV	167.22	167.84	166.27	167.00	-0.53	453,463	3,637	166.44	167.33	267,455	49,929	19,530	11,519	3,265	39,143	15,149			33,275
2024-04-18	T	FNV	167.26	168.47	166.01	167.53	1.62	653,872	5,700	167.16	167.86	390,995	50,640	38,015	27,810	2,421	40,035	40,356			37,809		100
2024-04-17	T	FNV	161.56	166.20	161.50	165.91	4.09	672,436	5,316	165.03	166.00	353,936	80,163	29,101	29,534	3,485	43,244	34,459		28,400	43,804
2024-04-16	T	FNV	159.04	162.88	157.92	161.82	1.29	688,740	5,984	161.50	162.21	442,118	65,084	44,718	23,478	2,977	29,709	13,838			32,096			4
2024-04-15	T	FNV	163.35	164.00	159.95	160.53	-2.12	677,692	5,224	160.33	161.01	335,175	112,688	31,036	38,931	5,497	30,903	25,163			63,801
2024-04-12	T	FNV	169.16	169.87	161.93	162.65	-3.31	817,341	6,578	162.56	164.68	420,799	128,094	44,043	27,709	6,602	60,531	29,299			71,577		600
2024-04-11	T	FNV	167.30	167.75	164.32	165.96	-0.37	650,453	4,405	165.55	166.39	247,486	181,516	32,926	39,214	2,699	21,217	19,923			78,977
2024-04-10	T	FNV	167.16	167.16	162.75	166.33	1.02	670,882	5,173	165.51	166.76	328,241	59,872	31,558	36,049	3,046	73,863	24,277		3,700	39,906		100	900
2024-04-09	T	FNV	165.33	166.60	163.67	165.31	2.20	613,792	4,845	165.10	165.63	342,831	46,787	21,162	48,210	3,178	21,115	24,457		6,900	86,803			500
2024-04-08	T	FNV	167.66	168.02	162.33	163.11	-3.15	1,305,214	5,516	162.71	163.60	712,890	55,081	43,410	31,993	4,964	41,556	20,729		254,200	107,042
2024-04-05	T	FNV	161.65	166.72	161.23	166.26	4.82	612,220	5,305	166.10	166.60	312,692	59,182	36,621	19,906	4,320	67,154	25,648		14,200	55,053			1,100
2024-04-04	T	FNV	163.50	163.99	161.21	161.44	-1.55	527,982	3,851	161.18	161.85	260,033	86,550	16,919	17,549	2,316	78,148	17,487			27,808			1,060
2024-04-03	T	FNV	162.50	163.55	161.04	162.99	0.34	750,661	5,757	162.47	163.23	406,381	121,570	35,361	30,955	3,048	58,642	31,402			31,673
2024-04-02	T	FNV	164.50	164.58	160.22	162.65	-1.64	604,107	4,801	162.30	162.90	316,602	57,961	25,143	24,242	3,752	62,162	18,944		10,500	66,904			1,100
2024-04-01	T	FNV	163.42	165.64	162.65	164.29	2.89	512,063	4,058	164.25	164.60	351,579	34,287	20,990	11,302	2,073	25,887	11,550			39,480			1,102
2024-03-28	T	FNV	160.70	162.18	159.30	161.40	2.27	724,420	6,247	161.40	161.75	431,222	74,495	30,364	26,248	4,819	54,064	18,184			50,420		200
2024-03-27	T	FNV	154.95	159.67	154.75	159.13	4.60	463,842	3,553	158.47	159.51	268,099	58,835	17,638	16,543	2,204	30,600	19,072			36,628		100
2024-03-26	T	FNV	158.11	158.18	154.37	154.53	-1.40	498,583	3,105	154.23	155.63	368,456	19,098	34,063	11,158	2,050	14,967	11,304			25,332
2024-03-25	T	FNV	155.87	157.84	155.50	155.93	0.22	641,248	3,429	155.57	156.28	444,277	31,475	29,092	25,477	2,650	25,236	18,011			48,104
2024-03-22	T	FNV	157.20	157.76	155.15	155.71	-2.08	399,855	3,843	155.60	156.27	220,026	33,629	18,501	19,296	1,929	28,929	23,681			41,862
2024-03-21	T	FNV	160.00	161.99	157.57	157.79	-0.32	621,556	4,861	157.60	158.12	415,914	31,768	29,292	15,126	3,108	45,171	18,455			38,665		100
2024-03-20	T	FNV	155.07	159.45	154.90	158.11	2.94	459,765	4,069	157.71	158.54	272,670	37,497	29,429	18,452	3,482	42,900	23,214			18,982
2024-03-19	T	FNV	157.28	158.20	155.10	155.17	-2.56	505,367	4,558	154.84	156.21	321,559	40,840	29,629	15,483	3,630	40,626	19,057			23,233
2024-03-18	T	FNV	154.90	159.07	154.08	157.73	2.76	795,901	5,237	157.32	158.26	555,291	39,936	33,563	17,434	3,831	68,724	27,815			28,490
2024-03-15	T	FNV	154.25	156.02	153.65	154.97	0.10	1,418,529	3,675	154.90	155.38	1,234,894	19,917	25,588	20,124	2,496	35,578	34,698		10,700	26,301
2024-03-14	T	FNV	155.95	156.64	153.62	154.87	-1.61	533,201	4,460	154.54	155.27	344,466	34,991	23,962	19,011	3,100	31,705	24,576			25,963
2024-03-13	T	FNV	152.92	156.57	152.10	156.48	3.59	546,631	4,536	155.80	156.80	286,083	66,146	31,159	18,035	3,007	52,542	29,808			39,023			21
2024-03-12	T	FNV	152.03	154.03	151.37	152.89	-0.46	594,761	4,085	152.58	153.05	336,596	37,173	18,689	16,955	2,811	43,998	42,510		31,200	33,842		100
2024-03-11	T	FNV	155.52	156.20	152.185	153.35	-1.87	629,892	4,792	152.96	153.60	356,306	40,034	17,515	16,319	3,718	42,236	47,022			56,716
2024-03-08	T	FNV	152.62	157.33	152.28	155.22	4.13	1,734,521	7,838	154.99	155.69	1,098,333	243,808	89,730	35,067	8,980	60,347	51,327			124,706		100
2024-03-07	T	FNV	149.91	153.53	149.535	151.09	3.06	674,871	4,888	151.00	151.40	417,509	45,304	50,507	16,339	4,877	55,879	27,046		13,900	30,628		200
2024-03-06	T	FNV	151.32	156.30	147.97	148.03	-4.98	1,109,911	6,968	147.90	150.14	595,798	209,993	76,679	36,346	11,135	70,735	58,594			37,261		100
2024-03-05	T	FNV	149.97	154.37	149.92	153.01	4.47	1,206,428	7,982	151.95	153.53	559,642	78,086	74,653	47,850	9,356	115,739	34,734		146,800	112,937		700
2024-03-04	T	FNV	146.83	149.17	145.27	148.54	3.43	722,476	6,057	148.14	148.77	395,061	91,006	45,647	29,675	16,071	62,716	29,013			38,076		700
2024-03-01	T	FNV	143.41	146.64	142.50	145.11	3.02	706,761	5,237	144.71	145.40	419,300	89,872	34,277	21,582	5,024	38,630	21,454			49,953
2024-02-29	T	FNV	144.06	145.03	142.05	142.09	-0.41	996,948	4,462	142.05	143.08	727,223	134,924	26,699	22,466	4,081	25,494	21,099			12,885
2024-02-28	T	FNV	141.78	142.95	140.67	142.50	0.34	449,637	3,846	142.03	142.85	292,367	27,751	22,676	15,467	2,742	43,437	10,492			23,694
2024-02-27	T	FNV	145.59	145.60	141.96	142.16	-2.08	408,893	3,674	141.95	143.30	221,811	54,939	29,295	9,713	2,424	25,828	8,983			34,064		500
2024-02-26	T	FNV	144.53	145.09	142.61	144.24	-1.19	936,301	4,824	143.83	144.67	269,095	97,375	41,358	20,753	2,674	282,358	18,677		4,900	160,571		100
2024-02-23	T	FNV	143.20	145.93	142.55	145.43	1.99	734,195	4,391	145.23	145.87	395,361	142,939	37,544	22,447	3,084	42,329	24,711			35,011
2024-02-22	T	FNV	144.05	144.58	143.06	143.44	-1.42	455,819	3,749	143.16	143.76	273,780	37,051	28,713	12,612	2,843	26,778	14,554			49,535
2024-02-21	T	FNV	146.43	146.43	142.90	144.86	-1.23	475,037	3,969	144.49	145.19	241,007	34,238	41,351	17,494	2,854	33,125	10,407		10,000	71,049		600
2024-02-20	T	FNV	148.00	149.04	145.52	146.09	-1.03	548,514	3,791	145.87	146.14	344,894	42,371	43,342	9,785	4,455	45,925	12,617			28,981		500
2024-02-16	T	FNV	148.27	149.41	146.97	147.12	-1.44	414,177	3,651	146.66	148.15	210,885	28,988	26,649	22,014	2,776	58,400	23,520			19,388
2024-02-15	T	FNV	145.50	149.15	144.52	148.56	4.56	727,618	5,776	147.82	149.00	368,912	102,246	38,112	29,039	6,312	66,754	46,869			41,432
2024-02-14	T	FNV	144.96	144.99	143.12	144.00	-0.65	907,220	6,380	143.65	144.30	419,045	58,555	60,571	38,389	2,692	74,300	14,923		58,800	147,979
2024-02-13	T	FNV	144.72	145.55	142.88	144.65	-2.33	672,914	5,593	144.20	144.94	403,676	42,700	40,657	23,047	4,154	89,798	26,764			21,623			400
2024-02-12	T	FNV	146.49	148.37	146.04	146.98	0.51	396,709	3,597	146.74	147.36	236,362	34,347	28,658	27,708	3,668	19,700	11,010			24,545		1,700
2024-02-09	T	FNV	146.20	146.83	145.00	146.47	0.40	838,455	5,584	146.18	146.85	401,377	165,381	31,588	27,927	3,237	64,256	26,576			71,083		100
2024-02-08	T	FNV	145.20	146.22	144.48	146.07	0.81	539,853	3,005	145.46	146.20	228,298	52,849	25,114	10,864	2,932	23,240	7,854		9,200	168,355		100
2024-02-07	T	FNV	144.05	145.42	143.52	145.26	1.10	484,967	2,610	145.00	145.42	154,219	88,512	20,085	16,023	3,634	41,346	5,921		88,000	55,359		100
2024-02-06	T	FNV	142.89	144.74	142.43	144.16	1.63	391,855	3,103	143.78	144.46	195,084	24,550	18,374	12,981	2,475	27,100	17,387			73,106		200