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	V-TSX-V	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	V	FTEC	0.05	0.05	0.045	0.045	-0.005	106,300	12	0.04	0.05	96,000	10,000								300
2024-04-25	V	FTEC	0.05	0.05	0.04	0.04	-0.005	13,000	2	0.04	0.045	1,000						12,000
2024-04-24	V	FTEC	0.05	0.05	0.045	0.045		4,000	2	0.045	0.05	4,000
2024-04-23	V	FTEC	0.05	0.05	0.045	0.045	-0.005	63,800	12	0.04	0.05	61,000	1,000								500
2024-04-22	V	FTEC				0.05				0.04	0.05
2024-04-19	V	FTEC	0.05	0.05	0.05	0.05	0.005	1,000	1	0.04	0.045	1,000
2024-04-18	V	FTEC	0.05	0.05	0.04	0.045	-0.005	62,000	9	0.04	0.05	62,000
2024-04-17	V	FTEC	0.05	0.05	0.045	0.05	0.005	141,001	20	0.045	0.05	110,000	2,000		16,000			13,000			1
2024-04-16	V	FTEC	0.05	0.05	0.045	0.05	-0.005	154,325	16	0.045	0.05	55,000				875		97,000			1,450
2024-04-15	V	FTEC	0.055	0.055	0.05	0.05		26,945	5	0.045	0.055	1,000		20,000			5,000
2024-04-12	V	FTEC	0.055	0.055	0.05	0.05	-0.005	112,373	19	0.045	0.055	7,000			45,000			59,000			1,373
2024-04-11	V	FTEC	0.055	0.055	0.055	0.055	0.005	1,000	1	0.045	0.055	1,000
2024-04-10	V	FTEC	0.055	0.055	0.05	0.05		134,065	15	0.05	0.055	4,000			33,000		3,000	93,000			335
2024-04-09	V	FTEC	0.06	0.06	0.05	0.05	-0.005	316,669	39	0.045	0.05	245,500	39,000			1,000	30,000				11
2024-04-08	V	FTEC	0.055	0.055	0.05	0.055	0.005	49,990	14	0.05	0.06	34,240	7,000		4,000			4,000
2024-04-05	V	FTEC	0.06	0.06	0.045	0.05	-0.005	111,001	17	0.05	0.055	56,450	10,000		15,000	1,000		28,000			51
2024-04-04	V	FTEC	0.05	0.055	0.05	0.05		162,435	18	0.045	0.06	62,000	6,000		55,000	1,000	5,000	33,000
2024-04-03	V	FTEC	0.055	0.055	0.05	0.05		37,700	10	0.045	0.055	4,000	2,700		1,000		29,000	1,000
2024-04-02	V	FTEC	0.045	0.05	0.045	0.05		145,504	18	0.045	0.055	93,410			18,000			34,000			94
2024-04-01	V	FTEC	0.05	0.05	0.045	0.045	0.005	11,060	9	0.045	0.05	2,290						8,000			170
2024-03-28	V	FTEC	0.05	0.05	0.04	0.045		103,750	14	0.04	0.05	60,000		30,000			2,000	11,000			750
2024-03-27	V	FTEC	0.045	0.045	0.04	0.045	0.01	142,952	19	0.04	0.05	115,000		7,000		500	12,000	7,000			1,152
2024-03-26	V	FTEC	0.04	0.04	0.035	0.035	-0.01	167,905	20	0.035	0.045	106,460		24,000			1,000	35,000			1,345
2024-03-25	V	FTEC	0.04	0.05	0.04	0.04	-0.005	287,117	39	0.04	0.045	153,116	4,000	48,000	49,000	2,001		31,000
2024-03-22	V	FTEC	0.035	0.045	0.035	0.045	0.01	617,773	51	0.04	0.045	364,193	10,000	28,000	4,000	1,580		210,000
2024-03-21	V	FTEC	0.04	0.04	0.03	0.035		120,950	13	0.035	0.04	97,000	11,000			1,000		11,000			750
2024-03-20	V	FTEC	0.03	0.04	0.03	0.03	-0.005	46,100	6	0.03	0.035				30,000	1,000		15,000
2024-03-19	V	FTEC	0.03	0.035	0.03	0.035	0.005	43,950	9	0.03	0.04	34,000			3,000			6,000
2024-03-18	V	FTEC	0.035	0.035	0.03	0.03	-0.005	86,622	13	0.03	0.04	62,500			4,000			19,500			622
2024-03-15	V	FTEC	0.035	0.035	0.035	0.035		3,700	4	0.035	0.04	2,000						1,000
2024-03-14	V	FTEC	0.035	0.035	0.035	0.035	-0.005	71,252	16	0.035	0.04	71,052									200
2024-03-13	V	FTEC	0.04	0.045	0.04	0.04		103,725	15	0.04	0.045	102,112						1,000			213
2024-03-12	V	FTEC	0.05	0.05	0.04	0.04	-0.01	657,141	43	0.04	0.045	274,500	112,000		112,000	300	31,000	120,000						5,000
2024-03-11	V	FTEC	0.055	0.055	0.05	0.05		90,900	21	0.05	0.055	64,100	22,000				3,000				1,300
2024-03-08	V	FTEC	0.05	0.055	0.045	0.05		142,101	27	0.05	0.055	73,101		2,000	16,000		1,000	50,000
2024-03-07	V	FTEC	0.055	0.065	0.05	0.05	-0.005	286,523	48	0.05	0.055	152,150	44,000	5,000	41,000	900	2,000	40,000			90
2024-03-06	V	FTEC	0.05	0.07	0.05	0.055	0.005	298,836	53	0.055	0.06	206,834			22,000	10	2,000	66,000			869
2024-03-05	V	FTEC	0.07	0.07	0.05	0.05	-0.02	1,428,005	118	0.05	0.06	957,413	108,000		130,000	31,998	8,000	187,000			1,455
2024-03-04	V	FTEC	0.05	0.085	0.05	0.07	0.03	3,604,444	418	0.065	0.075	2,797,189	158,000	13,050	93,000	800	125,000	399,000			3,703
2024-03-01	V	FTEC	0.025	0.04	0.02	0.04	0.015	381,700	26	0.03	0.04	319,000	5,000		21,000			36,000			700
2024-02-29	V	FTEC	0.025	0.025	0.02	0.025		80,020	8	0.02	0.025	20,000			6,000			44,000						10,000
2024-02-28	V	FTEC	0.025	0.03	0.025	0.025		24,162	11	0.025	0.03	23,000	1,000
2024-02-27	V	FTEC	0.025	0.025	0.025	0.025	0.005	11,625	7	0.025	0.03	10,100				454					1,000
2024-02-26	V	FTEC	0.02	0.02	0.02	0.02	-0.005	2,451	5	0.02	0.03	2,100				1
2024-02-23	V	FTEC	0.025	0.025	0.025	0.025		5,220	5	0.02	0.03	5,220
2024-02-22	V	FTEC				0.025				0.025	0.03
2024-02-21	V	FTEC	0.025	0.025	0.025	0.025		15,254	5	0.025	0.03	14,000
2024-02-20	V	FTEC	0.025	0.025	0.025	0.025		5,000	2	0.02	0.03	5,000
2024-02-16	V	FTEC	0.025	0.025	0.02	0.02		61,000	8	0.02	0.025	41,000						20,000
2024-02-15	V	FTEC	0.02	0.025	0.02	0.025		145,500	23	0.02	0.025	68,582	23,000	20,000	2,000			31,000			918
2024-02-14	V	FTEC				0.025				0.025	0.03
2024-02-13	V	FTEC	0.025	0.025	0.025	0.025		243,836	17	0.025	0.03	143,000		60,000	2,000			38,000			480
2024-02-12	V	FTEC	0.025	0.03	0.025	0.03	0.005	25,200	6	0.025	0.03	5,000				200		20,000
2024-02-09	V	FTEC	0.025	0.03	0.025	0.03		36,600	10	0.025	0.03	32,001			2,000			1,000			1,376
2024-02-08	V	FTEC	0.03	0.03	0.03	0.03		56,300	7	0.025	0.03	43,300	7,000					6,000
2024-02-07	V	FTEC				0.03				0.03	0.035
2024-02-06	V	FTEC	0.035	0.035	0.03	0.03		7,917	4	0.03	0.035	7,000									24
2024-02-05	V	FTEC	0.03	0.03	0.03	0.03		9,000	1	0.03	0.035	9,000
2024-02-02	V	FTEC	0.03	0.03	0.03	0.03		9,190	5	0.03	0.035	8,000				500					20
2024-02-01	V	FTEC	0.03	0.03	0.03	0.03		3,147	4	0.03	0.035	3,147
2024-01-31	V	FTEC	0.035	0.035	0.03	0.03		27,503	8	0.03	0.035	27,000									503
2024-01-30	V	FTEC				0.03				0.03	0.035