Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:31:08 EDT Wed 01 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-04-30
T
FSL
16.97
16.97
16.96
16.96
-0.01
2,330
9
16.94
17.11
1,300
850
90
2024-04-29
T
FSL
16.98
16.99
16.94
16.97
-0.10
1,856
9
16.94
17.14
100
200
700
200
50
500
2024-04-26
T
FSL
17.07
17.07
17.06
17.07
3,536
13
16.90
17.07
800
300
123
2,101
58
2024-04-25
T
FSL
16.99
17.04
16.99
16.99
-0.08
1,631
14
16.90
17.04
800
20
102
534
2024-04-24
T
FSL
17.08
17.08
17.01
17.08
0.01
4,954
12
16.90
17.23
1,400
300
1,800
35
1,300
119
2024-04-23
T
FSL
17.07
17.07
17.00
17.07
0.06
8,985
18
16.86
17.22
900
1,000
1,200
1,000
85
2,000
1,500
1,138
2024-04-22
T
FSL
17.08
17.08
17.01
17.01
-0.01
11,769
27
16.86
17.21
100
2,600
2,000
3,100
75
3,701
42
2024-04-19
T
FSL
17.06
17.06
17.01
17.02
-0.02
2,621
21
16.83
17.19
900
550
200
78
452
150
2024-04-18
T
FSL
17.04
17.04
17.04
17.04
363
5
16.84
17.20
32
300
1
2024-04-17
T
FSL
17.04
17.04
17.04
17.04
1,134
8
16.81
17.19
10
300
400
300
2024-04-16
T
FSL
17.03
17.03
17.02
17.02
-0.02
6,333
13
16.81
17.16
11
1,200
100
1,200
2,500
1,000
100
2024-04-15
T
FSL
17.04
17.04
17.04
17.04
0.01
1,718
10
16.84
17.19
100
61
1,201
264
2024-04-12
T
FSL
17.07
17.07
16.99
17.03
20,284
28
16.84
17.18
6,300
6,900
700
2,400
20
2,700
1,015
35
2024-04-11
T
FSL
17.03
17.05
16.99
17.05
0.02
2,412
9
16.84
17.19
1
100
1,000
1,247
47
2024-04-10
T
FSL
16.99
17.05
16.99
16.99
-0.04
2,035
11
16.84
17.20
12
1,000
400
101
340
2024-04-09
T
FSL
17.02
17.08
17.02
17.08
0.03
3,602
18
16.88
17.23
703
100
2,100
61
560
2024-04-08
T
FSL
17.05
17.05
17.05
17.05
0.06
2,176
11
16.86
17.05
1,001
1,000
41
1
2024-04-05
T
FSL
17.00
17.00
16.99
16.99
-0.03
3,264
14
16.83
17.19
2,020
1,000
56
120
2024-04-04
T
FSL
17.07
17.07
17.00
17.02
-0.04
10,313
24
16.83
17.01
700
1,600
600
2,000
2,500
2,635
103
2024-04-03
T
FSL
17.06
17.07
17.01
17.06
0.03
12,103
33
16.92
17.21
226
3,000
2,000
1,900
4,601
122
2024-04-02
T
FSL
16.98
17.06
16.98
17.06
0.03
3,116
11
16.84
17.20
800
1,300
125
701
97
2024-04-01
T
FSL
17.04
17.04
17.02
17.02
-0.04
2,787
15
16.83
17.17
903
200
500
30
1,000
100
2024-03-28
T
FSL
16.98
17.04
16.98
17.04
-0.02
11,718
32
16.83
17.19
26
1,800
2,200
1,700
2
100
5,200
530
2024-03-27
T
FSL
16.96
17.04
16.96
16.97
-0.09
7,080
26
16.82
17.19
84
1,200
2,100
1,800
1,200
619
2024-03-26
T
FSL
17.02
17.08
17.02
17.08
0.02
3,882
16
16.86
17.22
3
1,300
100
1,000
65
1,101
311
2024-03-25
T
FSL
17.06
17.07
17.06
17.07
0.01
233,608
9
16.92
17.22
233,425
1
2024-03-22
T
FSL
17.09
17.09
17.02
17.06
-0.04
72,217
26
16.91
17.21
2,700
3,100
1,400
2,000
75
2,000
60,701
191
2024-03-21
T
FSL
17.12
17.12
17.10
17.10
-0.03
1,202
16
17.10
17.26
327
300
50
100
1
198
2024-03-20
T
FSL
17.11
17.13
17.05
17.13
5,133
31
17.07
17.28
92
800
800
1,200
17
100
1,446
607
2024-03-19
T
FSL
17.13
17.13
17.03
17.10
5,003
26
16.89
17.20
110
2,900
700
200
425
524
2024-03-18
T
FSL
17.05
17.11
17.05
17.06
-0.02
5,429
21
16.91
17.26
700
300
1,200
400
39
2,400
30
2024-03-15
T
FSL
17.08
17.09
17.03
17.08
-0.02
12,359
36
16.94
17.25
5,122
400
4,200
200
103
300
1,700
194
2024-03-14
T
FSL
17.11
17.11
17.11
17.11
0.01
554
8
16.89
17.26
51
100
201
65
2024-03-13
T
FSL
17.10
17.11
17.04
17.10
0.04
4,055
24
16.94
17.25
302
600
1,501
600
21
100
300
396
2024-03-12
T
FSL
17.11
17.11
17.04
17.05
-0.01
7,442
26
16.89
17.27
2,800
1,000
199
1,100
2,188
2024-03-11
T
FSL
17.04
17.08
17.04
17.06
-0.01
6,416
17
16.89
17.23
400
1,100
2,500
500
50
1,464
138
2024-03-08
T
FSL
17.09
17.09
17.05
17.07
-0.04
10,104
32
17.05
17.24
3,503
1,100
1,700
1,000
1,200
1,000
504
2024-03-07
T
FSL
17.08
17.11
17.05
17.11
0.02
1,676
16
17.02
17.26
300
200
600
100
179
128
2024-03-06
T
FSL
17.09
17.09
17.09
17.09
0.02
1,798
13
17.02
17.24
273
100
700
109
364
2024-03-05
T
FSL
17.06
17.07
17.06
17.07
0.08
4,980
12
17.02
17.18
229
2,300
1,000
1,348
2024-03-04
T
FSL
17.06
17.07
17.01
17.07
0.08
12,295
33
17.02
17.21
4,300
700
2,400
1,600
2,400
659
2024-03-01
T
FSL
17.06
17.08
17.00
17.00
0.01
4,749
21
16.89
17.23
100
700
1,600
30
100
1,521
514
2024-02-29
T
FSL
17.02
17.03
16.96
16.96
-0.03
3,402
13
16.88
17.18
100
2,400
53
660
2024-02-28
T
FSL
16.95
17.00
16.95
17.00
-0.05
4,603
24
16.81
17.18
700
300
1,200
1,100
20
100
900
67
2024-02-27
T
FSL
17.13
17.14
17.05
17.14
0.07
4,869
21
16.95
17.22
1,100
800
200
100
50
2,401
107
2024-02-26
T
FSL
16.98
17.10
16.98
17.10
0.02
4,232
24
16.91
17.26
820
1,700
800
40
556
275
2024-02-23
T
FSL
17.03
17.09
17.03
17.09
0.08
2,484
16
16.91
17.25
882
100
827
55
400
2024-02-22
T
FSL
17.01
17.02
17.01
17.01
0.01
445
6
16.87
17.23
200
220
25
2024-02-21
T
FSL
16.97
16.97
16.97
16.97
-0.03
1,281
8
16.83
17.20
400
1
842
2024-02-20
T
FSL
16.96
17.04
16.96
17.04
0.04
3,787
17
16.81
17.19
2,200
200
300
400
595
2024-02-16
T
FSL
17.00
17.02
16.98
16.98
0.01
6,443
16
16.81
17.17
1,000
2,600
500
50
100
2,000
70
2024-02-15
T
FSL
16.97
17.02
16.97
16.98
3,099
17
16.82
17.00
405
1,100
1,000
300
134
2024-02-14
T
FSL
17.01
17.02
16.99
16.99
0.01
1,918
12
16.80
17.18
200
200
1,100
284
2024-02-13
T
FSL
16.92
16.98
16.91
16.98
-0.02
4,728
22
16.83
17.14
3,300
400
300
2
301
261
2024-02-12
T
FSL
17.02
17.02
16.95
16.95
-0.07
2,536
12
16.79
17.16
700
300
500
100
400
320
186
2024-02-09
T
FSL
17.02
17.03
17.01
17.02
2,990
26
16.87
17.14
700
800
500
300
100
359
2024-02-08
T
FSL
16.97
17.02
16.97
17.02
0.01
990
10
16.81
17.17
113
400
201
2024-02-07
T
FSL
17.00
17.02
16.96
17.02
0.05
2,585
12
16.86
17.17
1,623
200
600
106
3
2024-02-06
T
FSL
16.97
16.99
16.95
16.99
0.04
2,298
15
16.82
17.00
1,000
200
400
50
300
2024-02-05
T
FSL
16.91
16.95
16.88
16.88
-0.07
3,080
17
16.73
17.00
1,000
900
1
1,000
77
2024-02-02
T
FSL
16.94
16.94
16.94
16.94
-0.01
598
2
16.77
17.00
500
98
2024-02-01
T
FSL
16.94
16.99
16.94
16.99
0.04
844
6
16.79
17.07
200
400
100
144
2024-01-31
T
FSL
16.91
16.95
16.87
16.90
-0.09
2,712
10
16.74
17.03
1,700
600
200
75
100