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	FSZ	7.02	7.135	6.96	7.02		430,549	2,588	6.96	7.09	275,632	35,600	24,278	16,300	6,507	34,200	15,401			13,400		1,200	800
2024-04-26	T	FSZ	6.98	7.03	6.92	7.02	0.04	360,403	2,479	7.00	7.03	224,515	46,901	19,910	6,800	2,019	42,500	8,305			4,953		1,500	600
2024-04-25	T	FSZ	6.70	7.18	6.63	6.98	0.16	693,421	4,068	6.98	7.00	417,251	97,206	50,941	16,200	4,068	61,700	14,152			24,525
2024-04-24	T	FSZ	7.52	7.57	6.79	6.82	-0.78	1,548,252	7,831	6.81	6.83	968,471	196,831	110,977	16,700	18,355	153,008	43,877			17,410		7,400	1,200
2024-04-23	T	FSZ	7.43	7.63	7.40	7.60	0.17	203,379	1,446	7.55	7.60	114,025	25,035	11,100	10,900	4,134	22,000	5,926			6,607		700	600
2024-04-22	T	FSZ	7.36	7.47	7.36	7.43	0.10	166,982	1,243	7.42	7.45	101,849	23,700	11,774	2,600	1,611	18,500	2,220			2,701		200	300
2024-04-19	T	FSZ	7.30	7.45	7.28	7.33	0.03	317,670	2,295	7.31	7.34	164,391	57,841	24,900	12,100	1,695	39,300	7,700			7,402		200
2024-04-18	T	FSZ	7.45	7.465	7.27	7.30	-0.08	433,350	2,762	7.29	7.30	264,605	61,000	30,371	11,500	5,799	45,324	5,239			5,927		1,100
2024-04-17	T	FSZ	7.38	7.58	7.37	7.38	-0.04	282,675	1,726	7.36	7.43	192,701	26,500	15,156	9,900	2,563	26,311	6,300			1,875		500
2024-04-16	T	FSZ	7.43	7.56	7.30	7.42	-0.06	545,109	3,525	7.40	7.47	309,577	90,190	30,460	20,900	2,089	79,200	3,228			6,010		1,600
2024-04-15	T	FSZ	7.65	7.75	7.42	7.48	-0.18	417,294	2,530	7.47	7.55	223,127	47,523	49,112	14,400	6,419	53,375	10,489			5,749		1,600	500
2024-04-12	T	FSZ	7.74	7.79	7.63	7.66	-0.11	303,829	2,073	7.63	7.70	193,216	42,354	17,205	9,100	3,702	23,700	8,305			3,490		100
2024-04-11	T	FSZ	7.78	7.82	7.70	7.77	0.02	294,766	1,667	7.76	7.80	214,745	22,896	16,003	9,800	683	18,000	1,551			4,241		100
2024-04-10	T	FSZ	7.80	7.84	7.61	7.75	-0.13	339,445	1,895	7.73	7.80	217,019	27,821	34,600	10,900	3,822	23,500	9,601			7,566
2024-04-09	T	FSZ	7.95	7.95	7.82	7.88	-0.01	253,944	1,572	7.85	7.88	159,196	25,492	19,837	11,200	2,663	24,100	3,604			3,266		500
2024-04-08	T	FSZ	7.98	8.01	7.83	7.89	-0.06	369,300	1,613	7.86	7.94	252,127	33,425	11,500	28,810	1,217	31,755	3,301			3,281
2024-04-05	T	FSZ	7.82	7.95	7.81	7.95	0.06	459,101	1,810	7.89	7.99	346,266	31,941	19,425	12,600	4,056	25,900	8,001			4,571		3,300	300
2024-04-04	T	FSZ	8.15	8.21	7.87	7.89	-0.18	449,902	1,941	7.87	7.90	338,466	47,649	22,914	5,700	1,353	19,000	1,377			6,742		3,000	1,000
2024-04-03	T	FSZ	8.03	8.13	8.02	8.07	0.02	287,066	1,753	8.02	8.07	115,277	32,050	21,547	11,200	3,144	66,804	7,300			20,579		2,500
2024-04-02	T	FSZ	8.14	8.27	8.02	8.05	-0.18	289,505	1,824	8.03	8.12	138,544	31,100	13,115	10,000	4,614	56,058	7,901			24,197		1,200	100
2024-04-01	T	FSZ	8.26	8.26	8.12	8.23	-0.03	225,300	1,455	8.23	8.25	127,414	23,065	16,921	3,500	3,497	32,976	6,001			9,824		700
2024-03-28	T	FSZ	8.42	8.44	8.26	8.26	-0.16	266,868	1,605	8.25	8.31	175,926	27,330	13,350	5,800	1,790	29,035	4,301			6,247		900	300
2024-03-27	T	FSZ	8.35	8.435	8.33	8.42	0.15	203,165	1,194	8.40	8.43	144,247	19,100	12,143	4,200	6,472	12,400	802			2,256		200
2024-03-26	T	FSZ	8.36	8.40	8.27	8.27	-0.09	174,371	1,201	8.27	8.38	86,511	27,823	12,700	7,000	1,606	32,500	1,302			1,490		2,700
2024-03-25	T	FSZ	8.22	8.44	8.22	8.36	0.09	301,113	1,598	8.30	8.38	163,469	33,555	23,241	20,300	1,527	34,600	3,801			14,926		500
2024-03-22	T	FSZ	8.30	8.39	8.26	8.27	-0.09	305,647	1,982	8.25	8.31	164,825	43,853	30,826	17,000	2,671	38,600	3,250			2,776
2024-03-21	T	FSZ	8.45	8.49	8.32	8.36	-0.09	395,065	2,249	8.30	8.40	236,227	39,300	30,229	16,900	9,782	41,900	9,450			4,402		3,500	200
2024-03-20	T	FSZ	8.44	8.50	8.40	8.45		241,819	1,573	8.39	8.45	146,276	24,575	13,371	6,700	2,964	36,197	7,911			1,547		200
2024-03-19	T	FSZ	8.52	8.54	8.43	8.45	-0.05	222,061	1,506	8.44	8.49	113,575	40,900	11,200	5,200	2,894	38,710	3,702			3,118
2024-03-18	T	FSZ	8.41	8.55	8.39	8.50	0.07	387,153	2,153	8.42	8.55	232,377	40,503	17,348	8,800	2,302	43,600	7,650			28,967
2024-03-15	T	FSZ	8.35	8.59	8.34	8.43	-0.02	497,403	2,229	8.42	8.48	283,194	45,522	26,875	12,600	2,424	50,100	9,051			39,211		1,000	400
2024-03-14	T	FSZ	8.40	8.45	8.35	8.45	0.02	525,739	2,354	8.39	8.45	191,832	74,405	20,318	5,400	1,147	79,900	7,753			40,137		1,200	400
2024-03-13	T	FSZ	8.29	8.47	8.11	8.43	-0.06	425,112	2,417	8.40	8.46	182,320	73,300	40,242	11,300	3,703	38,100	3,901			33,235		400
2024-03-12	T	FSZ	8.55	8.55	8.45	8.49	-0.07	349,874	2,058	8.48	8.50	199,933	48,100	33,585	4,300	1,903	35,300	9,101			11,396		1,300
2024-03-11	T	FSZ	8.54	8.58	8.46	8.56	-0.02	312,331	1,784	8.54	8.57	193,761	36,900	20,850	10,200	2,506	21,200	6,200			17,319		200
2024-03-08	T	FSZ	8.62	8.65	8.51	8.58	0.01	463,796	2,083	8.55	8.60	338,075	40,808	10,500	7,100	2,437	34,600	2,701			16,633
2024-03-07	T	FSZ	8.68	8.70	8.50	8.57	-0.08	735,227	2,770	8.56	8.59	437,361	68,485	41,710	10,400	2,443	73,425	26,724			39,491		1,300
2024-03-06	T	FSZ	8.61	8.75	8.60	8.65	0.03	644,564	3,008	8.64	8.70	404,309	53,934	47,551	15,000	4,061	72,600	8,000			25,901		900
2024-03-05	T	FSZ	8.67	8.70	8.46	8.62	-0.06	1,021,191	4,143	8.60	8.65	651,325	126,669	57,536	15,200	5,735	80,786	35,680			22,808		3,700	400
2024-03-04	T	FSZ	8.50	8.69	8.46	8.68	0.23	986,291	3,661	8.67	8.70	641,465	92,428	59,900	21,300	5,999	72,882	12,200			36,346		1,700	800
2024-03-01	T	FSZ	8.30	8.52	8.30	8.45	0.17	739,436	3,747	8.43	8.49	465,195	80,110	60,936	31,100	7,711	48,204	11,576			18,437		1,800
2024-02-29	T	FSZ	8.28	8.28	7.96	8.28	0.30	805,978	3,601	8.23	8.29	564,001	60,700	55,500	22,800	5,182	49,200	19,401			17,161		600
2024-02-28	T	FSZ	7.65	8.34	7.65	7.98	0.46	1,284,790	5,973	7.98	8.04	884,176	108,505	110,010	14,300	5,132	113,500	14,299			20,762
2024-02-27	T	FSZ	7.58	7.61	7.46	7.52	-0.03	416,213	2,030	7.49	7.54	261,498	48,022	33,800	6,500	5,825	44,213	6,903			3,863		2,100	500
2024-02-26	T	FSZ	7.57	7.62	7.48	7.55	-0.03	280,324	1,297	7.52	7.58	165,393	20,100	8,409	5,400	1,686	12,691	2,500			61,510		600
2024-02-23	T	FSZ	7.65	7.65	7.53	7.58	-0.05	308,984	1,712	7.57	7.60	176,638	24,906	10,103	3,400	4,356	15,200	4,352			67,833		400
2024-02-22	T	FSZ	7.50	7.68	7.47	7.63	0.21	462,900	2,245	7.62	7.68	286,515	40,875	41,021	3,900	1,894	53,982	3,802			27,549		500
2024-02-21	T	FSZ	7.43	7.50	7.34	7.42	-0.06	261,800	1,842	7.40	7.46	154,363	34,200	18,200	8,500	2,713	32,200	2,800			6,938
2024-02-20	T	FSZ	7.63	7.65	7.47	7.48	-0.17	286,195	1,883	7.47	7.53	172,134	37,999	18,866	4,400	4,385	38,200	6,125			1,855
2024-02-16	T	FSZ	7.43	7.66	7.38	7.65	0.15	533,514	2,615	7.60	7.66	334,567	38,976	43,600	7,900	4,192	51,300	9,201			39,425
2024-02-15	T	FSZ	7.31	7.51	7.31	7.50	0.23	438,034	1,682	7.50	7.54	311,524	34,339	20,796	17,600	5,985	20,000	5,901			18,466		1,100
2024-02-14	T	FSZ	7.20	7.29	7.16	7.27	0.17	367,751	2,206	7.25	7.29	219,688	54,347	38,007	8,300	2,093	29,700	5,100			8,110		200
2024-02-13	T	FSZ	7.38	7.45	7.05	7.10	-0.33	497,601	2,535	7.07	7.24	317,645	45,470	51,425	6,400	4,601	55,500	3,401			8,214		1,000
2024-02-12	T	FSZ	7.37	7.48	7.34	7.43	0.13	376,131	1,760	7.39	7.45	255,186	35,465	29,420	2,000	2,229	22,800	3,901			18,902		400
2024-02-09	T	FSZ	7.38	7.38	7.27	7.30	-0.05	302,946	1,455	7.28	7.32	162,898	38,169	14,679	2,900	4,196	31,880	6,800			32,864
2024-02-08	T	FSZ	7.25	7.46	7.25	7.35	0.10	636,614	2,903	7.31	7.40	316,018	151,600	43,703	11,900	3,821	77,440	8,626			14,554		200
2024-02-07	T	FSZ	7.33	7.36	7.16	7.25	-0.06	322,759	1,888	7.23	7.28	211,660	47,700	22,500	4,600	3,897	24,000	1,001			3,973		400
2024-02-06	T	FSZ	7.31	7.38	7.23	7.31	0.03	293,946	1,628	7.26	7.31	187,151	40,300	26,610	3,000	2,426	18,000	1,400			6,276
2024-02-05	T	FSZ	7.32	7.32	7.12	7.28	-0.04	598,219	3,123	7.23	7.29	325,711	49,411	51,400	11,100	10,189	72,400	13,928			40,077
2024-02-02	T	FSZ	7.00	7.33	6.95	7.32	0.30	624,345	2,888	7.29	7.33	388,360	67,510	52,406	11,800	4,599	31,200	10,301			32,364		100
2024-02-01	T	FSZ	6.75	7.05	6.75	7.02	0.31	863,498	4,024	7.00	7.03	580,430	106,504	70,813	13,900	5,342	54,300	17,601			9,424		400
2024-01-31	T	FSZ	6.58	6.92	6.58	6.71	0.13	1,761,789	4,441	6.70	6.77	1,414,584	53,202	98,361	23,400	14,167	118,046	16,300			14,202		100
2024-01-30	T	FSZ	6.68	6.69	6.58	6.58	-0.10	272,754	2,055	6.58	6.63	157,583	27,202	28,300	4,700	1,642	32,500	5,802			10,673		100