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	FSF	25.53	25.53	25.52	25.52	-0.09	312	3	25.51	25.60	200		100
2024-05-02	T	FSF				25.61				25.44	25.52
2024-05-01	T	FSF				25.61				25.22	25.48
2024-04-30	T	FSF						131	2	25.30	25.44					31					100
2024-04-29	T	FSF						2	1	25.35	25.44	2
2024-04-26	T	FSF				25.61				25.38	25.47
2024-04-25	T	FSF				25.61				25.38	25.47
2024-04-24	T	FSF	25.49	25.61	25.44	25.55	0.21	62,401	53	25.52	25.61	6,612	3,100	2,100	2,600	56	46,378	1,501			1
2024-04-23	T	FSF				25.34				25.52	25.60
2024-04-22	T	FSF	25.34	25.34	25.34	25.34	0.55	102	3	25.31	25.42	101						1
2024-04-19	T	FSF				24.79				25.07	25.16
2024-04-18	T	FSF	24.79	25.00	24.79	25.00	0.22	300	3	24.88	24.98	100		100			100
2024-04-17	T	FSF						14	1	24.76	24.86
2024-04-16	T	FSF	24.78	24.79	24.75	24.75	-0.13	267,201	8	24.72	24.78	600	200		700		265,701
2024-04-15	T	FSF	24.93	24.93	24.88	24.88	-0.20	200	2	24.85	24.95	100		100
2024-04-12	T	FSF	25.12	25.12	25.07	25.09	-0.49	2,001	8	24.97	25.07	600		600	200		600
2024-04-11	T	FSF				25.58				25.34	25.43
2024-04-10	T	FSF				25.58				25.42	25.53
2024-04-09	T	FSF	25.55	25.64	25.55	25.64	-0.11	1,529	8	25.61	25.71	400		300	700	79
2024-04-08	T	FSF	25.75	25.75	25.75	25.75	0.09	771	3	25.71	25.82	271		500
2024-04-05	T	FSF	25.66	25.66	25.66	25.66	0.22	1,500	4	25.60	25.75	300		700			500
2024-04-04	T	FSF				25.44				25.41	25.50
2024-04-03	T	FSF	25.66	25.66	25.66	25.66	0.22	301	3	25.60	25.70			100	200	1
2024-04-02	T	FSF	25.61	25.64	25.61	25.64	0.20	1,543	14	25.61	25.71	124		500	700		100	1			105
2024-04-01	T	FSF	25.73	25.73	25.73	25.73	0.29	417	4	25.72	25.82				100			300
2024-03-28	T	FSF	25.79	25.79	25.79	25.79	0.35	61,252	2	25.80	25.91			100			61,152
2024-03-27	T	FSF				25.44				25.76	25.85
2024-03-26	T	FSF						57	3	25.53	25.63					15
2024-03-25	T	FSF	25.53	25.53	25.53	25.53	0.09	502	2	25.46	25.56				500
2024-03-22	T	FSF	25.72	25.72	25.65	25.65	0.21	5,202	10	25.57	25.64			4,200	600		400	1
2024-03-21	T	FSF	25.68	25.74	25.64	25.72	0.28	40,362	9	25.66	25.77		37,386	2,900				1
2024-03-20	T	FSF	25.46	25.58	25.35	25.56	0.30	11,243	20	25.50	25.60	643		8,300	2,300
2024-03-19	T	FSF	25.38	25.45	25.37	25.45	0.19	2,306	6	25.40	25.49	6		2,200	100
2024-03-18	T	FSF	25.26	25.32	25.26	25.32	0.02	1,601	5	25.26	25.36	600		700			300
2024-03-15	T	FSF	25.31	25.31	25.26	25.29	-0.01	2,181	7	25.24	25.33	80		2,000	100
2024-03-14	T	FSF	25.29	25.29	25.16	25.16	-0.14	4,214	11	25.19	25.28	114		2,700	1,100		200	100
2024-03-13	T	FSF	25.31	25.35	25.27	25.31	0.11	5,353	15	25.27	25.38	600		2,800	1,200	80	600				13
2024-03-12	T	FSF	25.18	25.25	25.18	25.25	0.23	5,098	15	25.20	25.30	600	900	2,300	500		700	1
2024-03-11	T	FSF	24.92	24.92	24.92	24.92	-0.10	440	2	24.93	25.03				400
2024-03-08	T	FSF	24.99	25.03	24.97	25.02	0.16	4,016	10	24.96	25.05	900		1,000	600		1,200	300
2024-03-07	T	FSF	24.91	24.94	24.89	24.89	0.03	3,268	11	24.88	24.97			2,700	100	96	300
2024-03-06	T	FSF	24.91	24.95	24.88	24.95	0.09	6,811	15	24.90	24.99	51		5,000	1,700	50
2024-03-05	T	FSF	24.82	24.92	24.81	24.86	0.05	11,797	22	24.80	24.90	700	500	6,000	1,200		3,300				97
2024-03-04	T	FSF	24.80	24.85	24.77	24.83	0.08	5,800	10	24.76	24.85	600		1,400	3,600		200
2024-03-01	T	FSF	24.75	24.77	24.74	24.75	0.60	6,400	14	24.73	24.82	800		1,400	2,700		1,500
2024-02-29	T	FSF	24.69	24.78	24.69	24.78	0.63	2,299	8	24.73	24.83			1,600	600						99
2024-02-28	T	FSF	24.76	24.76	24.75	24.76	0.61	1,900	3	24.69	24.77			700	1,200
2024-02-27	T	FSF	24.60	24.60	24.58	24.58	0.43	2,351	6	24.63	24.72	1		1,100	1,200						50
2024-02-26	T	FSF	24.74	24.74	24.60	24.60	0.45	6,308	14	24.56	24.64	79		5,000	600		300	300
2024-02-23	T	FSF	24.67	24.67	24.67	24.67	0.52	100	1	24.62	24.70			100
2024-02-22	T	FSF	24.41	24.50	24.41	24.48	0.33	1,230	6	24.50	24.58			800			400
2024-02-21	T	FSF	24.18	24.21	24.18	24.21	0.06	2,691	7	24.21	24.29			2,300	300			1
2024-02-20	T	FSF	24.01	24.24	24.01	24.18	0.19	31,587	58	24.16	24.28	5,458	4,400	10,000	2,700	28	8,100	900			1
2024-02-16	T	FSF	24.20	24.20	24.20	24.20	0.21	101	2	24.15	24.26				100
2024-02-15	T	FSF	23.99	24.21	23.99	24.21	0.39	1,658	5	24.15	24.25	158			300		900	300
2024-02-14	T	FSF	23.80	23.96	23.70	23.94	-0.01	544,105	163	23.88	23.97	3,000	1,300	6,600	505,645	80	24,180	3,300
2024-02-13	T	FSF				23.95				23.67	23.77
2024-02-12	T	FSF	23.96	23.96	23.94	23.94	0.04	1,400	3	23.89	23.97	500		900
2024-02-09	T	FSF	23.71	23.71	23.71	23.71	-0.19	598,160	2	23.78	23.88						598,160
2024-02-08	T	FSF				23.90				23.73	23.83
2024-02-07	T	FSF	23.76	23.90	23.75	23.89	0.04	7,000	12	23.82	23.91	3,000		700	1,500		1,800
2024-02-06	T	FSF	23.89	23.89	23.74	23.85	0.02	18,907	135	23.79	23.87	5,847	200	1,200	1,400		7,000	3,000			181
2024-02-05	T	FSF	23.82	23.83	23.81	23.83	0.28	11,650	18	23.84	23.95	2,600	2,350	3,600	900		1,600	600