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
2024-04-23	T	FR	8.89	9.41	8.75	9.31	0.31	1,853,132	6,465	9.27	9.36	1,128,760	197,655	107,365	89,600	28,858	232,724	27,292			24,671		5,300	6,000
2024-04-22	T	FR	8.62	9.14	8.51	9.00	-0.28	2,350,262	7,188	8.96	9.04	1,456,298	212,089	144,450	52,600	9,470	390,056	17,901			21,543		29,300	7,500
2024-04-19	T	FR	9.32	9.59	9.25	9.28	-0.05	2,091,862	6,938	9.23	9.39	1,134,868	251,475	66,456	126,900	19,239	339,556	34,938			87,447		15,300	730
2024-04-18	T	FR	9.51	9.73	9.28	9.33	-0.09	1,607,930	6,103	9.31	9.34	918,997	160,002	84,644	146,400	6,982	248,500	14,900			11,378		10,000
2024-04-17	T	FR	9.50	9.80	9.35	9.42	-0.04	2,677,487	9,000	9.40	9.43	1,591,880	234,160	168,276	210,300	29,985	334,202	46,268			21,101		20,300	1,400
2024-04-16	T	FR	9.94	9.94	9.29	9.46	-0.85	4,084,508	12,651	9.39	9.52	2,488,538	332,157	262,089	150,600	33,035	656,600	64,703			32,540		29,400	5,240
2024-04-15	T	FR	10.45	10.76	10.10	10.31	-0.06	2,404,607	8,204	10.30	10.31	1,341,862	165,227	279,296	120,400	13,029	338,000	32,498			59,798		12,600	16,600
2024-04-12	T	FR	11.42	11.59	10.19	10.37	-0.52	4,782,241	17,577	10.32	10.60	2,733,580	453,515	423,775	170,400	24,766	718,300	65,691			99,526		16,700	15,500
2024-04-11	T	FR	10.99	11.11	10.56	10.89	0.08	2,106,244	8,482	10.88	10.95	988,906	260,301	110,530	148,600	10,137	489,941	19,950			60,579			4,000
2024-04-10	T	FR	10.37	11.34	10.27	10.81	-0.14	3,072,312	11,335	10.78	10.91	1,641,327	299,653	214,958	213,900	23,130	529,700	53,717			61,895		7,100	2,400
2024-04-09	T	FR	11.03	11.31	10.89	10.95	0.15	3,650,237	13,024	10.95	11.00	1,751,618	480,627	219,322	301,100	11,342	783,349	40,332			34,500		300	12,100
2024-04-08	T	FR	10.81	11.12	10.40	10.80	0.23	2,812,645	9,456	10.74	10.85	1,776,613	295,524	167,463	81,200	13,754	410,492	40,501			12,525		500	9,042
2024-04-05	T	FR	10.13	10.69	10.04	10.57	0.39	2,992,734	8,790	10.55	10.63	1,616,883	413,397	172,285	92,800	24,743	405,869	36,803			140,495		23,000	16,600
2024-04-04	T	FR	9.95	10.42	9.84	10.18	0.01	3,478,091	11,263	10.17	10.26	2,048,891	440,930	200,011	91,900	28,959	510,790	46,324			56,448		32,100	6,744
2024-04-03	T	FR	8.85	10.21	8.81	10.17	1.43	4,005,946	12,993	10.01	10.19	2,339,185	325,076	461,372	96,900	27,850	572,239	37,774			49,343		28,200	13,121
2024-04-02	T	FR	8.54	8.75	8.42	8.74	0.30	1,802,489	5,951	8.69	8.75	1,034,527	265,542	117,385	33,800	17,525	273,700	25,352			19,538		1,500	1,800
2024-04-01	T	FR	8.21	8.53	8.12	8.44	0.49	1,968,091	5,550	8.41	8.48	1,298,289	195,394	127,010	16,700	12,625	282,400	10,815			19,582		1,500	1,000
2024-03-28	T	FR	7.66	8.03	7.55	7.95	0.37	1,706,911	4,172	7.90	8.00	993,522	135,801	135,692	70,100	8,946	264,864	13,502			17,540		12,900	3,100
2024-03-27	T	FR	7.16	7.60	7.16	7.58	0.44	1,334,322	4,079	7.53	7.60	720,663	157,347	51,354	112,800	15,059	220,435	22,401			17,869		11,600	700
2024-03-26	T	FR	7.40	7.46	7.14	7.14	-0.10	1,025,404	3,751	7.13	7.25	609,344	116,800	39,132	71,300	2,395	168,231	8,700			8,151		100	40
2024-03-25	T	FR	7.33	7.53	7.20	7.24	-0.03	936,080	2,957	7.23	7.32	592,582	88,181	50,626	12,300	6,784	159,900	8,667			13,659		100	500
2024-03-22	T	FR	7.31	7.44	7.22	7.27	-0.09	771,298	2,680	7.26	7.34	454,859	89,600	22,970	7,000	4,819	184,600	2,600			3,547		300	100
2024-03-21	T	FR	7.69	7.855	7.35	7.36	-0.17	1,665,555	4,648	7.32	7.36	1,007,925	168,000	72,786	15,500	13,334	357,811	12,480			14,434		100	1,400
2024-03-20	T	FR	7.12	7.63	7.09	7.53	0.39	1,471,820	4,221	7.43	7.54	863,182	169,459	82,601	10,300	17,072	312,200	10,602			2,498			2,600
2024-03-19	T	FR	7.47	7.49	7.11	7.14	-0.42	1,065,378	3,277	7.11	7.22	609,455	120,380	68,862	26,300	20,576	193,100	17,009			4,657		2,000	300
2024-03-18	T	FR	7.63	7.65	7.49	7.56	-0.09	772,943	3,099	7.51	7.60	400,566	130,202	27,000	37,100	6,726	159,100	6,900			3,453			1,000
2024-03-15	T	FR	7.33	7.65	7.29	7.65	0.35	1,286,228	4,346	7.51	7.67	808,228	157,173	48,113	38,200	7,561	212,319	7,454			4,412		100
2024-03-14	T	FR	7.36	7.38	7.215	7.30	-0.08	1,025,638	3,921	7.29	7.33	587,957	113,952	21,136	41,500	6,585	238,600	10,400			3,502		200
2024-03-13	T	FR	7.22	7.54	7.16	7.38	0.11	1,128,126	3,846	7.34	7.43	719,228	121,461	68,217	37,700	7,118	154,300	11,201			6,753		300	750
2024-03-12	T	FR	7.16	7.28	7.01	7.27	-0.08	1,205,484	4,249	7.20	7.31	709,908	113,600	89,800	74,900	7,679	191,100	10,502			4,643		600	1,500
2024-03-11	T	FR	7.11	7.47	7.10	7.35	0.18	1,176,074	4,476	7.34	7.37	633,910	127,623	101,754	79,800	8,707	196,141	10,701			12,646		100	300
2024-03-08	T	FR	7.21	7.28	7.02	7.17	0.02	1,340,926	4,573	7.10	7.19	780,798	125,519	103,442	87,200	4,376	223,201	8,501			5,730			700
2024-03-07	T	FR	6.98	7.175	6.88	7.15	0.26	1,406,601	4,526	7.07	7.17	843,628	158,654	73,278	80,700	5,290	224,932	6,288			8,216		200	1,600
2024-03-06	T	FR	6.76	6.99	6.76	6.89	0.22	1,548,796	4,911	6.85	6.90	904,406	171,020	86,676	68,000	8,074	246,600	13,501			28,172			2,200
2024-03-05	T	FR	6.88	6.93	6.58	6.67	-0.11	1,384,403	4,315	6.65	6.70	812,495	127,700	90,018	89,500	10,310	227,900	17,801			5,782		600	1,080
2024-03-04	T	FR	6.52	6.79	6.49	6.78	0.37	1,866,713	4,535	6.76	6.79	1,072,432	210,591	110,525	25,600	7,596	408,445	16,801			6,544			745
2024-03-01	T	FR	6.15	6.455	6.05	6.41	0.30	1,290,603	3,851	6.36	6.41	744,745	145,000	79,911	17,500	4,592	276,622	8,500			9,431		300	1,100
2024-02-29	T	FR	6.12	6.28	6.08	6.11	0.09	978,566	3,145	6.08	6.12	602,560	71,210	39,140	38,600	7,340	179,712	13,700			15,075		6,100
2024-02-28	T	FR	6.15	6.15	5.94	6.02	-0.21	820,690	3,007	6.00	6.05	472,793	75,369	48,330	20,000	8,643	158,342	8,201			23,966		200	100
2024-02-27	T	FR	6.27	6.31	6.185	6.23	0.02	845,456	3,695	6.18	6.25	479,119	88,900	37,316	19,600	17,478	178,300	12,945			8,147		1,600	125
2024-02-26	T	FR	6.22	6.26	6.03	6.21	-0.08	977,752	3,898	6.18	6.27	549,632	102,934	65,562	26,700	6,392	201,500	12,501			10,153		100	100
2024-02-23	T	FR	5.98	6.30	5.78	6.29	0.22	1,207,867	3,969	6.28	6.30	716,287	124,200	57,650	33,600	2,534	254,700	10,264			7,420
2024-02-22	T	FR	6.07	6.35	6.01	6.07	0.04	2,012,528	5,301	6.03	6.09	1,188,795	153,220	169,500	21,900	12,949	422,700	29,000			7,942		100	2,600
2024-02-21	T	FR	6.12	6.12	5.96	6.03	-0.09	897,663	2,822	5.99	6.06	526,846	100,008	38,161	14,500	4,186	183,062	6,401			8,837		11,600	900
2024-02-20	T	FR	6.20	6.24	6.02	6.12	-0.03	709,698	2,173	6.08	6.15	364,576	95,533	33,603	13,500	3,318	169,863	7,050			20,355		100	600
2024-02-16	T	FR	6.08	6.23	6.01	6.15	0.04	861,348	2,842	6.13	6.19	518,164	82,217	47,783	16,000	6,432	169,700	10,801			9,234			200
2024-02-15	T	FR	5.94	6.14	5.93	6.11	0.27	1,249,432	4,066	6.10	6.12	576,337	173,681	63,451	61,200	10,567	290,000	30,701			28,147		800	540
2024-02-14	T	FR	5.75	5.87	5.67	5.84	0.10	824,219	3,136	5.80	5.88	411,695	91,542	53,600	33,200	4,334	192,700	11,800			18,771			1,800
2024-02-13	T	FR	6.08	6.08	5.67	5.74	-0.45	1,831,830	4,863	5.72	5.77	979,415	186,550	98,412	55,900	11,195	442,517	26,839			22,244		1,500	2,000
2024-02-12	T	FR	6.19	6.29	6.15	6.19	0.01	612,293	2,372	6.16	6.24	268,635	60,638	37,878	52,100	2,169	174,000	12,209			2,684			100
2024-02-09	T	FR	6.23	6.24	6.12	6.18	-0.09	581,755	2,926	6.18	6.21	292,052	66,050	23,766	79,500	8,630	90,200	10,801			7,317		300	700
2024-02-08	T	FR	6.27	6.34	6.23	6.27	-0.03	537,760	2,357	6.26	6.31	292,018	44,792	25,775	8,000	3,433	130,694	4,802			17,533			1,200
2024-02-07	T	FR	6.34	6.45	6.29	6.30	-0.08	652,200	2,551	6.29	6.34	378,476	88,041	31,300	8,100	5,193	120,773	7,301			10,150		400	200
2024-02-06	T	FR	6.26	6.43	6.24	6.38	0.14	617,582	2,448	6.32	6.40	297,646	82,256	33,232	25,800	5,601	146,119	8,501			15,745		300
2024-02-05	T	FR	6.30	6.37	6.175	6.24	-0.22	1,178,648	3,280	6.21	6.28	471,564	107,840	93,626	21,100	14,598	419,338	15,702			10,588		1,900	17,400
2024-02-02	T	FR	6.35	6.48	6.23	6.46	-0.12	1,683,675	3,720	6.44	6.47	666,313	410,900	117,337	22,700	17,208	380,034	23,987			4,997		2,300	35,900
2024-02-01	T	FR	6.32	6.59	6.27	6.58	0.35	1,185,744	4,022	6.50	6.59	669,133	157,696	56,100	12,200	7,918	255,152	9,900			11,747		200	1,300
2024-01-31	T	FR	6.25	6.36	6.19	6.23	-0.03	1,153,414	4,119	6.20	6.26	683,381	104,300	70,957	15,600	9,400	247,946	9,800			8,300		600	600
2024-01-30	T	FR	6.25	6.37	6.13	6.26	0.08	1,297,914	4,880	6.20	6.29	734,617	104,780	59,627	31,100	23,270	267,546	34,981			29,308		600	1,100
2024-01-29	T	FR	6.60	6.60	6.10	6.18	-0.35	2,322,343	7,038	6.15	6.21	1,402,869	249,181	107,592	62,900	19,580	409,400	46,201			13,394		1,300	1,448
2024-01-26	T	FR	6.55	6.63	6.475	6.53	-0.04	672,541	2,843	6.50	6.56	325,801	116,102	34,802	10,100	3,446	169,225	5,304			4,824			1,200
2024-01-25	T	FR	6.61	6.65	6.51	6.57	0.04	739,653	2,648	6.55	6.58	389,548	43,730	48,622	12,500	3,946	199,128	6,602			16,581		9,200	100