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
2024-04-26	T	FT	0.04	0.045	0.04	0.045	0.005	988,064	59	0.04	0.045	783,100	80,000	11,000	15,000	26,050	8,000	62,000			2,481
2024-04-25	T	FT	0.035	0.045	0.035	0.04		857,398	76	0.04	0.045	692,269	63,000	52,000	8,000		2,000	37,000			1,029
2024-04-24	T	FT	0.035	0.04	0.035	0.04	0.005	355,369	33	0.035	0.04	319,500		20,000		1,700	12,000	1,000			1,136
2024-04-23	T	FT	0.04	0.04	0.035	0.04	0.005	717,445	59	0.035	0.04	440,000	40,243	78,000	97,000	860		60,000			590
2024-04-22	T	FT	0.035	0.04	0.035	0.035	-0.005	338,605	39	0.035	0.04	50,745	52,500	34,000	15,000	31,000	11,000	144,000
2024-04-19	T	FT	0.035	0.04	0.035	0.035		170,739	23	0.035	0.04	168,666						2,000			73
2024-04-18	T	FT	0.04	0.04	0.035	0.04	0.005	473,679	38	0.035	0.04	118,253	134,000	20,000	127,000	11,600		60,000			2,026
2024-04-17	T	FT	0.03	0.04	0.03	0.035	-0.005	610,747	66	0.035	0.04	182,250	44,000	20,000	181,000	15,000		160,000			8,492
2024-04-16	T	FT	0.04	0.04	0.035	0.04		635,435	30	0.035	0.04	240,000	64,900	92,000	86,000			70,000			1,116			81,000
2024-04-15	T	FT	0.035	0.04	0.035	0.04	0.005	1,356,140	56	0.035	0.04	255,101	390,000	1,000	188,000	426,000		93,000			2,539
2024-04-12	T	FT	0.035	0.035	0.03	0.035	0.005	1,728,576	60	0.03	0.035	122,165	88,000	22,000	505,000	674,000	6,000	307,000			3,968
2024-04-11	T	FT	0.035	0.035	0.03	0.03		588,842	46	0.03	0.035	46,268	42,500	278,000	107,000	7,200		67,000			2,479			37,350
2024-04-10	T	FT	0.035	0.04	0.03	0.03	-0.005	3,144,304	125	0.03	0.035	1,101,600	265,000	449,000	676,000	520,698	12,000	85,000			2,001			30,000
2024-04-09	T	FT	0.04	0.04	0.035	0.035	-0.005	1,303,950	118	0.03	0.04	950,500	121,000		57,000		114,000	60,000			1,350
2024-04-08	T	FT	0.04	0.04	0.035	0.04		292,301	33	0.035	0.04	162,925	10,500	51,000	3,000	38,000					1,754			25,000
2024-04-05	T	FT	0.035	0.04	0.03	0.04	0.005	4,502,485	121	0.035	0.04	3,097,459	122,000	168,000	566,000	282,335	1,000	199,000			1,565			65,000
2024-04-04	T	FT	0.03	0.035	0.03	0.035	0.005	291,198	34	0.03	0.035	217,684	2,000	21,000				47,000			2,415
2024-04-03	T	FT	0.03	0.035	0.03	0.035	0.005	288,291	28	0.03	0.035	215,000	44,000		11,000			16,000			1,466
2024-04-02	T	FT	0.03	0.035	0.03	0.03	-0.005	1,583,699	64	0.025	0.035	1,199,788	30,000	60,000	46,000	18,500	25,000	99,000			3,307			102,000
2024-04-01	T	FT	0.03	0.035	0.03	0.035	0.01	801,783	73	0.03	0.035	295,033	15,038	129,000	83,000	171,108	1,000	100,000			2,639			2,100
2024-03-28	T	FT	0.035	0.035	0.025	0.03	-0.005	12,302,036	289	0.025	0.03	2,616,701	1,957,980	1,414,000	2,466,000	577,333		2,026,000			8,463			1,232,100
2024-03-27	T	FT	0.03	0.035	0.03	0.035		166,600	27	0.03	0.035	114,000	32,000		1,000			9,000			3,100			7,000
2024-03-26	T	FT	0.035	0.035	0.03	0.035		1,156,994	59	0.03	0.035	725,000	32,000	5,000	127,000	77,000		185,000			3,621			1,000
2024-03-25	T	FT	0.03	0.035	0.03	0.035	0.005	507,992	31	0.03	0.035	69,500	94,000	6,000	10,000	147,601	6,000	173,000			984
2024-03-22	T	FT	0.035	0.035	0.03	0.035	0.005	351,321	24	0.03	0.035	39,957	33,000		15,000	229,273		32,000			1,467
2024-03-21	T	FT	0.035	0.035	0.03	0.03	-0.005	759,658	27	0.03	0.035	194,000	14,000			812		550,000			799
2024-03-20	T	FT	0.035	0.035	0.03	0.035		723,702	38	0.03	0.035	60,300	188,450	49,000	35,000	92,000	30,000	187,000			1,952			80,000
2024-03-19	T	FT	0.03	0.035	0.03	0.035		61,574	14	0.03	0.035	33,469	9,000	13,000		750					485			4,000
2024-03-18	T	FT	0.04	0.04	0.03	0.035	-0.005	1,777,436	97	0.03	0.035	737,842	410,000	122,000	80,000	80,542	12,000	220,000			500			112,000
2024-03-15	T	FT	0.035	0.04	0.035	0.04	0.005	95,880	21	0.035	0.04	10,000			21,000	32,800		26,000			1,680			4,000
2024-03-14	T	FT	0.035	0.035	0.035	0.035		78,646	24	0.035	0.04	5,500	3,000	65,000							1,815			2,000
2024-03-13	T	FT	0.04	0.04	0.035	0.035	-0.005	51,216	18	0.035	0.04	14,900	13,000					12,000			23			10,000
2024-03-12	T	FT	0.035	0.04	0.035	0.04	0.005	980,774	61	0.035	0.04	585,000	15,000	106,000	74,000	60,400	2,000	136,000			844
2024-03-11	T	FT	0.04	0.04	0.035	0.035	-0.005	333,849	41	0.035	0.04	223,000	26,000		31,000	12,850		38,000			1,819
2024-03-08	T	FT	0.035	0.04	0.035	0.04		58,992	24	0.035	0.04	39,005	6,000			1,000		11,000			1,395
2024-03-07	T	FT	0.04	0.04	0.035	0.04	0.005	419,605	33	0.035	0.04	331,000	36,000		14,000	1,069		25,000			2,404			10,000
2024-03-06	T	FT	0.035	0.035	0.035	0.035		40,986	21	0.035	0.04	37,564				1,200					1,511
2024-03-05	T	FT	0.035	0.04	0.035	0.035		20,340	9	0.035	0.04	7,000	13,000								340
2024-03-04	T	FT	0.04	0.04	0.035	0.035		284,684	40	0.035	0.04	151,100	5,000		13,000	35,300		72,000			1,093			5,000
2024-03-01	T	FT	0.035	0.04	0.035	0.035	-0.005	66,507	17	0.035	0.04	31,500	30,000					3,000			897
2024-02-29	T	FT	0.035	0.04	0.035	0.035	-0.005	206,752	39	0.035	0.04	72,473	26,000	23,000	7,000	19,500		43,000			230			15,000
2024-02-28	T	FT	0.035	0.04	0.035	0.035		626,421	52	0.035	0.04	456,000	33,000		16,000	38,000	29,000	53,000			1,321
2024-02-27	T	FT	0.04	0.04	0.035	0.035		33,785	20	0.035	0.04	17,000	11,000	500	2,000	2,034					726
2024-02-26	T	FT	0.04	0.04	0.035	0.035	-0.005	662,167	24	0.035	0.04	630,200	4,000		20,000	5,001		2,000			150
2024-02-23	T	FT	0.04	0.04	0.035	0.04	0.005	221,857	25	0.035	0.04	104,200	10,000		2,000	100,067		4,000			1,040
2024-02-22	T	FT	0.035	0.04	0.035	0.04	0.005	51,131	15	0.035	0.04	30,000	19,000			2,010					20
2024-02-21	T	FT	0.035	0.035	0.035	0.035		4,663	15	0.035	0.04	2,650				14					1,950
2024-02-20	T	FT	0.04	0.04	0.035	0.035		38,397	26	0.035	0.04	9,647	11,000		5,000	1,614		10,000			15
2024-02-16	T	FT	0.035	0.04	0.035	0.04		34,282	12	0.035	0.04	30,000			1,000	500		1,000			1,410
2024-02-15	T	FT	0.035	0.04	0.035	0.04		130,653	35	0.035	0.04	72,600	26,000		28,000			1,000			2,171
2024-02-14	T	FT	0.035	0.04	0.035	0.04	0.005	72,248	13	0.035	0.04	41,000				5,000		5,000			948			20,000
2024-02-13	T	FT	0.035	0.04	0.035	0.035		122,278	22	0.035	0.04	61,314	15,000		20,000			24,000			889
2024-02-12	T	FT	0.04	0.04	0.035	0.04		97,864	15	0.035	0.04	22,600	1,000	16,000	37,000			21,000			264
2024-02-09	T	FT	0.04	0.04	0.035	0.04		63,102	11	0.035	0.04	40,000		3,000	4,000	1,748		1,000			229			13,000
2024-02-08	T	FT	0.035	0.04	0.035	0.04	0.005	215,784	25	0.03	0.04	184,500	20,000		7,000			3,000			1,284
2024-02-07	T	FT	0.035	0.035	0.035	0.035	-0.005	263,389	35	0.035	0.04	261,147						186			528
2024-02-06	T	FT	0.04	0.04	0.035	0.04		157,772	15	0.035	0.04	25,000			97,000	5,250		2,000			462			28,000
2024-02-05	T	FT	0.04	0.04	0.035	0.04	0.005	43,945	20	0.035	0.04	16,001	5,000	11,000		8,000		2,000			1,511
2024-02-02	T	FT	0.04	0.04	0.035	0.04		204,491	50	0.035	0.04	94,295	42,000	2,020	23,000	5,000		33,000			961			3,520
2024-02-01	T	FT	0.04	0.04	0.035	0.04	0.005	357,569	33	0.035	0.04	105,000	22,000	40,000	6,000	43,158		140,000			1,403
2024-01-31	T	FT	0.04	0.04	0.035	0.04	0.005	391,065	44	0.035	0.04	285,256		48,000	5,000	15,000		34,000			1,359			1,200
2024-01-30	T	FT	0.035	0.04	0.035	0.04		23,489	19	0.035	0.04	11,660	3,000		5,000	81		2,000			1,605
2024-01-29	T	FT	0.04	0.04	0.035	0.04	0.005	35,929	13	0.035	0.04	29,117			6,000	510					102