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
2024-04-29	T	FSY	0.83	0.95	0.81	0.95	0.10	135,208	168	0.83	0.95	103,896	2,001	14,541	6,500		2,500	2,500			3,257
2024-04-26	T	FSY	0.83	0.87	0.83	0.87	0.02	45,906	96	0.82	0.88	18,107	8,500	7,504	3,000		3,000	3,000			2,495
2024-04-25	T	FSY	0.87	0.87	0.82	0.87		248,086	78	0.82	0.89	192,438	9,000	6,002	14,000		2,000	1,000			21,998
2024-04-24	T	FSY	0.87	0.87	0.84	0.87	-0.02	233,087	186	0.85	0.87	166,666	16,501	2,200	32,000		4,000	3,000			7,245
2024-04-23	T	FSY	0.87	0.89	0.86	0.89	0.01	87,189	98	0.86	0.89	36,917	7,500	28,900	10,000		2,500	1,000			167
2024-04-22	T	FSY	0.89	0.90	0.86	0.88	-0.02	192,390	144	0.86	0.90	109,592	30,500	18,100	19,500	431	7,500	5,000			741
2024-04-19	T	FSY	0.91	0.93	0.89	0.90	-0.01	144,279	150	0.90	0.96	37,274	11,627	12,500	29,000	300	9,500	500			43,478
2024-04-18	T	FSY	0.91	0.92	0.89	0.91	-0.01	324,796	377	0.88	0.92	131,194	38,500	43,500	20,500		20,000	9,500			55,221			500
2024-04-17	T	FSY	0.95	0.97	0.92	0.92	-0.01	285,218	295	0.89	0.96	151,288	30,001	20,300	28,500		22,500	20,500			11,279
2024-04-16	T	FSY	0.94	0.96	0.89	0.93	-0.01	367,544	285	0.89	0.96	193,267	33,900	32,000	57,500		36,500	8,900			4,793
2024-04-15	T	FSY	0.99	0.99	0.94	0.94	-0.06	331,242	419	0.92	0.98	198,214	30,000	39,718	18,000	200	37,900	3,900			2,729
2024-04-12	T	FSY	0.95	1.01	0.95	1.00	0.03	210,907	274	0.95	1.01	90,348	6,000	29,000	29,500	275	2,500	28,800			18,735
2024-04-11	T	FSY	0.93	0.97	0.91	0.97	0.05	171,451	217	0.94	0.98	107,959	4,660	16,000	19,500	300	6,500	5,500			10,232		500	300
2024-04-10	T	FSY	0.95	0.96	0.91	0.92	-0.03	142,093	113	0.92	0.98	94,291	3,000	17,500	14,500	600	1,000	4,500			2,583			3,503
2024-04-09	T	FSY	0.96	0.98	0.94	0.95	-0.03	116,799	107	0.94	0.97	44,383	4,252	17,000	3,500		1,000	3,500			40,254
2024-04-08	T	FSY	0.98	0.99	0.94	0.98	-0.03	340,546	312	0.93	0.98	228,780	14,800	26,550	37,800	40	19,700	4,400			5,810			2,050
2024-04-05	T	FSY	0.97	1.02	0.96	1.01	0.02	229,284	231	0.97	1.04	142,161	10,000	39,500	18,000	500	6,500	8,923			2,690
2024-04-04	T	FSY	0.99	1.01	0.94	0.99	-0.03	172,467	325	0.95	0.99	98,598	13,900	20,000	16,400		18,500	3,700			1,207
2024-04-03	T	FSY	0.93	1.02	0.93	1.02	0.12	661,978	622	0.98	1.04	336,338	57,000	92,000	54,500	296	24,500	67,000			14,062			1,240
2024-04-02	T	FSY	0.94	0.94	0.89	0.90	-0.02	293,940	304	0.88	0.97	181,574	5,000	7,500	31,000		8,000	2,500			27,412
2024-04-01	T	FSY	0.92	0.94	0.89	0.93	0.05	166,948	199	0.87	0.93	95,000	8,214	19,500	27,000	400	8,000	7,000			1,319
2024-03-28	T	FSY	0.94	0.99	0.86	0.88	-0.08	1,444,652	452	0.86	0.88	1,198,105	20,200	82,620	104,000	102	19,500	17,000			2,138
2024-03-27	T	FSY	0.99	0.99	0.93	0.96	-0.01	486,251	363	0.92	1.03	237,824	24,500	74,500	12,500		65,000	5,000			34,377
2024-03-26	T	FSY	0.98	1.00	0.97	0.97	-0.01	344,601	328	0.97	1.03	193,690	11,500	95,500	22,500	600	7,000	3,000			6,498
2024-03-25	T	FSY	0.97	1.01	0.97	0.98		219,088	195	0.98	1.00	116,153	13,500	10,600	50,500	100	12,500	8,500			1,031			3,000
2024-03-22	T	FSY	1.03	1.03	0.98	0.98	-0.05	124,287	263	0.97	1.05	56,499	3,500	50,001	5,300	140	8,300	200			45
2024-03-21	T	FSY	0.97	1.035	0.965	1.03	0.07	225,179	205	0.97	1.03	159,809	4,002	10,500	28,500	20	13,500	5,000			1,397			1,500
2024-03-20	T	FSY	0.93	0.98	0.93	0.96	0.02	93,915	123	0.92	1.00	49,294	6,501	4,002	8,000		14,000	1,500			10,407
2024-03-19	T	FSY	0.91	0.94	0.91	0.94	0.03	249,455	188	0.91	0.96	180,529	15,500	19,162	21,000		7,500	2,500			1,758			1,500
2024-03-18	T	FSY	0.98	0.98	0.91	0.91	-0.03	413,276	362	0.91	1.00	241,721	2,501	73,600	43,500		30,000	6,000			14,598
2024-03-15	T	FSY	0.96	1.01	0.94	0.94	0.01	289,494	198	0.92	1.01	194,976	8,500	32,657	31,000	400	12,328	7,000			1,511
2024-03-14	T	FSY	0.94	0.94	0.92	0.93		548,269	296	0.92	0.98	367,290	39,000	34,000	63,000	300	5,500	28,150			10,507
2024-03-13	T	FSY	0.96	0.96	0.93	0.93	-0.03	642,117	254	0.93	1.00	499,283	6,502	77,500	40,500	50	11,500	4,500			2,187
2024-03-12	T	FSY	0.95	0.98	0.95	0.96		157,730	138	0.96	1.00	83,180	8,600	9,000	26,000	155	14,500	4,731			7,937
2024-03-11	T	FSY	1.03	1.03	0.95	0.96	-0.07	331,591	421	0.92	1.00	205,592	12,389	9,500	31,100	25	64,400	5,100			3,203
2024-03-08	T	FSY	1.04	1.05	1.00	1.03	0.04	94,917	126	0.99	1.05	60,596	6,500	8,000	8,500	100	1,500	5,000			4,236
2024-03-07	T	FSY	0.98	1.07	0.98	0.99		311,647	371	0.98	1.07	158,793	32,000	44,500	7,500	1,220	30,000	7,000			29,214
2024-03-06	T	FSY	0.98	1.02	0.96	0.99	0.02	361,871	362	0.95	1.01	157,971	42,000	59,560	51,000		18,000	10,500			21,386
2024-03-05	T	FSY	0.95	0.98	0.95	0.97	0.02	208,291	204	0.95	0.98	85,941	9,500	51,500	32,000	150	3,500	16,000			9,075		500
2024-03-04	T	FSY	0.95	0.98	0.95	0.95		481,403	280	0.95	1.00	423,390	1,000	22,743	11,000		2,000	500			12,617
2024-03-01	T	FSY	0.95	1.00	0.95	0.95		408,527	363	0.93	1.00	268,527	28,500	53,772	24,500	150	8,000	9,500			13,214			968
2024-02-29	T	FSY	0.96	0.96	0.95	0.95	-0.01	391,605	223	0.95	0.97	166,482	2,500	83,047	26,000	77,000	1,500	3,500			28,070
2024-02-28	T	FSY	0.93	0.96	0.93	0.96	0.03	225,778	166	0.95	0.96	108,621	8,500	29,000	65,500		1,000	500			11,702
2024-02-27	T	FSY	0.91	0.95	0.91	0.93	-0.01	195,382	295	0.93	0.96	86,903	20,500	28,500	22,000		13,000	9,500			13,668
2024-02-26	T	FSY	0.93	0.94	0.88	0.94	-0.01	296,147	250	0.91	0.94	177,311	15,500	13,150	35,000	1,550	19,500	8,000			20,054
2024-02-23	T	FSY	0.97	0.97	0.95	0.95	-0.01	474,782	432	0.94	1.01	286,379	2,501	19,000	143,500	800	1,000	11,500			9,635
2024-02-22	T	FSY	0.97	0.98	0.96	0.96	-0.04	179,777	211	0.95	1.01	112,525	4,100	13,800	43,400		3,800	1,800			245
2024-02-21	T	FSY	0.99	1.00	0.97	1.00	0.02	567,306	296	0.97	1.02	378,873	31,000	82,500	32,500		11,500	27,500			3,057
2024-02-20	T	FSY	0.99	1.04	0.96	0.98		946,856	758	0.96	1.01	580,469	89,002	138,000	45,500	1,900	51,000	15,500			19,951			1,500
2024-02-16	T	FSY	0.96	1.01	0.96	0.98	0.02	207,535	177	0.96	1.01	101,643	5,500	39,502	18,500		28,500	2,000			7,869			1,000
2024-02-15	T	FSY	0.98	0.99	0.96	0.96	-0.03	239,994	274	0.96	0.98	135,686	11,500	41,900	20,000	235	10,000	15,000			2,688			1,000
2024-02-14	T	FSY	0.90	1.00	0.89	0.99	0.09	480,255	313	0.93	0.99	362,002	18,500	41,750	23,000	200	13,000	13,000			6,472
2024-02-13	T	FSY	0.92	0.94	0.90	0.90	-0.01	486,886	222	0.89	0.92	267,919	36,500	36,500	43,500	23,450	28,500	14,000			5,461			501
2024-02-12	T	FSY	0.91	0.97	0.90	0.91	-0.02	554,877	357	0.89	1.01	376,391	23,000	109,300	18,000	3,050	8,000	11,800			2,870
2024-02-09	T	FSY	0.93	0.98	0.91	0.93	-0.03	497,842	419	0.91	0.98	377,535	32,500	9,500	43,500		10,500	10,000			11,314		1,000	30
2024-02-08	T	FSY	0.97	0.98	0.91	0.96	-0.01	260,954	224	0.92	0.98	143,671	6,000	29,316	18,000		45,500	500			12,782		2,000	1,800
2024-02-07	T	FSY	0.95	1.02	0.92	0.97		533,873	633	0.94	1.01	283,983	18,600	168,742		200	13,700	16,000			15,891
2024-02-06	T	FSY	1.05	1.05	0.97	0.97	-0.07	220,411	392	0.96	1.01	103,847	31,300	32,145	21,100	150	24,700	4,000			297		2,300
2024-02-05	T	FSY	1.04	1.06	0.99	1.04	-0.03	409,012	673	1.01	1.08	232,355	36,600	44,140	49,700	1,800	18,300	5,900			1,620		10,200	3,400
2024-02-02	T	FSY	1.08	1.10	1.045	1.07		1,039,624	2,614	1.06	1.10	447,506	191,200	80,000	145,200	4,477	108,400	36,400			13,161		4,500	200
2024-02-01	T	FSY	1.06	1.10	1.01	1.07	0.06	1,544,807	3,313	1.03	1.10	658,584	145,600	253,936	131,700	10,201	203,600	22,100			78,978		10,400
2024-01-31	T	FSY	1.07	1.08	0.92	1.01	-0.04	10,677,702	10,870	0.99	1.05	6,751,634	250,600	211,213	280,500	54,653	2,761,595	145,400			169,159		14,900	4,800
2024-01-30	T	FSY	1.08	1.09	1.05	1.05	-0.03	1,781,938	5,126	1.04	1.09	809,395	284,328	49,563	107,700	3,750	212,800	116,000			137,897		11,700	423