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
2024-04-05	T	FQC	34.96	34.96	34.96	34.96	0.21	100	1	35.28	35.46	100
2024-04-04	T	FQC						1	1	34.87	35.03
2024-04-03	T	FQC	34.90	34.90	34.90	34.90	0.15	183	3	34.93	35.09		100								43
2024-04-02	T	FQC	34.75	34.80	34.72	34.75	-0.17	18,318	82	34.77	34.95	5,236	3,400		4,800		4,600	201
2024-04-01	T	FQC	34.92	34.93	34.90	34.92	-0.01	27,459	46	34.85	35.02	15,400	3,158		1,200		5,300	2,400
2024-03-28	T	FQC	34.93	34.93	34.89	34.89	0.14	680	6	34.83	35.00	251			400	9					20
2024-03-27	T	FQC	34.75	34.75	34.75	34.75	0.15	100	1	34.73	34.89	100
2024-03-26	T	FQC	34.60	34.60	34.60	34.60		300	1	34.50	34.66	300
2024-03-25	T	FQC	34.63	34.63	34.63	34.63	0.03	216	3	34.47	34.63				100	116
2024-03-22	T	FQC	34.60	34.60	34.60	34.60	-0.05	111	2	34.55	34.71	100				11
2024-03-21	T	FQC						115	2	34.70	34.87							80
2024-03-20	T	FQC						3	2	34.81	34.98					2		1
2024-03-19	T	FQC						1	1	34.65	34.81
2024-03-18	T	FQC	34.74	34.74	34.65	34.65	-0.08	710	3	34.54	34.70	510					200
2024-03-15	T	FQC						15	2	34.59	34.76
2024-03-14	T	FQC	34.73	34.73	34.73	34.73	0.07	122	4	34.55	34.72	120				1
2024-03-13	T	FQC						1	1	34.65	34.81
2024-03-12	T	FQC	34.53	34.53	34.53	34.53	-0.13	1,341	5	34.52	34.68				1,000			301			29
2024-03-11	T	FQC	34.43	34.43	34.43	34.43	-0.23	147	5	34.33	34.49				100	16
2024-03-08	T	FQC	34.56	34.56	34.56	34.56	-0.10	137	2	34.36	34.52			100
2024-03-07	T	FQC	34.66	34.66	34.66	34.66	0.55	1,003	7	34.56	34.73	974				29
2024-03-06	T	FQC	34.28	34.28	34.28	34.28	0.17	264	3	34.16	34.32		200
2024-03-05	T	FQC				34.11				34.18	34.34
2024-03-04	T	FQC	34.22	34.22	34.22	34.22	0.11	401	3	34.13	34.29		400
2024-03-01	T	FQC						10	1	34.20	34.36	10
2024-02-29	T	FQC	34.02	34.02	34.02	34.02	-0.09	100	1	33.89	34.06						100
2024-02-28	T	FQC						1	1	33.88	34.05
2024-02-27	T	FQC						70	1	34.02	34.18
2024-02-26	T	FQC	34.11	34.11	34.11	34.11		340	2	34.07	34.23		300
2024-02-23	T	FQC	33.89	34.11	33.89	34.11	0.73	670	6	34.04	34.20	300			300						20
2024-02-22	T	FQC				33.38				33.93	34.09
2024-02-21	T	FQC	33.32	33.38	33.32	33.38	-0.08	2,058	6	33.35	33.51	1,937	100
2024-02-20	T	FQC	33.50	33.50	33.50	33.50	0.04	564	6	33.34	33.50	75			400			1
2024-02-16	T	FQC	33.46	33.59	33.46	33.59	0.59	682	7	33.41	33.57	125	300				200				51
2024-02-15	T	FQC	33.00	33.34	33.00	33.34	1.19	1,255	8	33.43	33.59	245	300				600				6
2024-02-14	T	FQC						48	4	32.81	32.97					1
2024-02-13	T	FQC	32.42	32.42	32.15	32.15	-0.47	370	7	32.24	32.40	345				20		1
2024-02-12	T	FQC						1	1	32.65	32.81
2024-02-09	T	FQC	32.62	32.62	32.62	32.62	0.20	424	4	32.58	32.74	379
2024-02-08	T	FQC	32.42	32.59	32.42	32.59	0.30	553	4	32.50	32.66	200	300
2024-02-07	T	FQC	32.36	32.36	32.36	32.36	0.07	252	4	32.36	32.52					66		100