Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:16:01 EDT Mon 29 Apr 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
C-CSE
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
C
FTEL
0.085
0.085
0.08
0.08
18,820
16
0.08
0.085
14,500
2,000
1,000
220
2024-04-25
C
FTEL
0.08
0.085
0.075
0.085
0.005
154,870
31
0.075
0.085
84,700
18,000
5,000
46,435
435
2024-04-24
C
FTEL
0.08
0.085
0.08
0.08
348,494
20
0.08
0.085
344,000
4,000
494
2024-04-23
C
FTEL
0.08
0.085
0.08
0.08
132,000
13
0.08
0.085
37,000
11,000
7,000
77,000
2024-04-22
C
FTEL
0.08
0.085
0.08
0.08
-0.005
47,433
15
0.08
0.085
23,500
23,035
898
2024-04-19
C
FTEL
0.085
0.085
0.085
0.085
34,610
10
0.08
0.085
31,000
1,000
2,000
330
2024-04-18
C
FTEL
0.085
0.085
0.085
0.085
-0.005
16,750
14
0.085
0.09
4,002
3,000
9,000
648
2024-04-17
C
FTEL
0.09
0.09
0.085
0.085
-0.005
164,725
8
0.085
0.09
148,000
12,000
4,000
725
2024-04-16
C
FTEL
0.085
0.09
0.085
0.09
0.005
36,980
9
0.085
0.09
35,000
1,000
2024-04-15
C
FTEL
0.085
0.085
0.085
0.085
178,597
17
0.085
0.09
133,112
10,000
7,000
20,000
485
8,000
2024-04-12
C
FTEL
0.085
0.085
0.085
0.085
67,421
11
0.085
0.09
59,000
4,000
1,000
2,000
921
2024-04-11
C
FTEL
0.095
0.095
0.085
0.085
-0.005
62,194
20
0.085
0.09
33,085
10,000
18,000
191
2024-04-10
C
FTEL
0.095
0.095
0.09
0.09
-0.005
153,735
20
0.09
0.095
113,700
40,000
35
2024-04-09
C
FTEL
0.095
0.10
0.09
0.09
-0.005
47,081
12
0.09
0.10
25,981
6,000
5,000
10,000
2024-04-08
C
FTEL
0.09
0.095
0.085
0.095
0.005
613,040
53
0.09
0.10
463,620
46,000
75,000
13,000
14,000
758
2024-04-05
C
FTEL
0.09
0.09
0.085
0.085
-0.005
36,086
12
0.085
0.09
5,555
30,000
381
2024-04-04
C
FTEL
0.085
0.095
0.085
0.085
538,676
53
0.085
0.095
336,217
36,000
5,000
159,000
2,159
2024-04-03
C
FTEL
0.09
0.09
0.085
0.09
149,568
36
0.085
0.09
16,670
13,000
24,000
70,000
1,748
23,000
2024-04-02
C
FTEL
0.095
0.095
0.09
0.09
-0.005
45,831
14
0.09
0.095
25,652
2,000
8,000
5,000
179
5,000
2024-04-01
C
FTEL
0.10
0.10
0.09
0.09
-0.01
63,432
32
0.09
0.095
15,506
9,500
7,000
25,000
826
5,500
2024-03-28
C
FTEL
0.10
0.10
0.095
0.10
87,078
17
0.095
0.10
12,500
8,000
66,000
578
2024-03-27
C
FTEL
0.095
0.10
0.09
0.10
0.005
345,520
94
0.095
0.10
149,740
15,000
7,000
20,000
150,000
2,500
1,000
2024-03-26
C
FTEL
0.10
0.105
0.095
0.095
-0.005
115,295
45
0.095
0.10
65,750
10,500
21,000
4,000
1,145
12,500
2024-03-25
C
FTEL
0.11
0.11
0.10
0.10
-0.01
362,429
83
0.10
0.105
288,607
34,500
10,500
500
26,500
716
2024-03-22
C
FTEL
0.11
0.11
0.105
0.105
299,753
70
0.105
0.11
157,198
19,000
15,500
105,500
1,051
1,000
2024-03-21
C
FTEL
0.115
0.125
0.105
0.105
-0.005
1,556,812
258
0.105
0.11
778,823
193,500
178,000
379,500
5,423
20,500
2024-03-20
C
FTEL
0.10
0.115
0.095
0.115
0.025
2,245,420
318
0.11
0.115
1,505,770
127,000
48,000
71,000
455,000
5,265
28,000
2024-03-19
C
FTEL
0.08
0.10
0.08
0.09
0.01
959,310
178
0.085
0.095
560,100
133,000
65,000
1,000
193,000
6,272
2024-03-18
C
FTEL
0.08
0.085
0.08
0.085
0.005
290,308
36
0.08
0.085
121,642
20,000
19,000
110,000
1,509
18,000
2024-03-15
C
FTEL
0.08
0.085
0.08
0.085
0.005
242,788
53
0.08
0.085
104,800
14,000
64,000
10,000
34,000
1,431
13,000
2024-03-14
C
FTEL
0.08
0.085
0.075
0.085
391,872
79
0.075
0.085
188,000
28,000
66,000
86,000
4,172
19,000
2024-03-13
C
FTEL
0.08
0.085
0.08
0.085
0.005
63,150
10
0.08
0.085
12,700
38,000
10
12,000
2024-03-12
C
FTEL
0.08
0.085
0.08
0.08
-0.005
97,973
28
0.08
0.085
2,500
27,000
66,700
1,773
2024-03-11
C
FTEL
0.085
0.085
0.075
0.08
573,770
68
0.08
0.09
296,405
100,000
19,000
37,000
120,000
250
2024-03-08
C
FTEL
0.085
0.085
0.08
0.08
-0.005
85,462
35
0.08
0.085
41,000
28,000
2,000
9,000
3,509
2024-03-07
C
FTEL
0.09
0.09
0.08
0.08
-0.015
262,289
56
0.08
0.085
153,127
32,000
74,000
3,086
2024-03-06
C
FTEL
0.095
0.095
0.09
0.09
-0.005
22,490
18
0.09
0.095
4,000
5,000
12,000
231
2024-03-05
C
FTEL
0.095
0.095
0.095
0.095
138,660
16
0.09
0.095
128,038
5,000
5,000
2
2024-03-04
C
FTEL
0.09
0.095
0.09
0.095
73,508
25
0.095
0.10
48,391
3,000
9,000
11,000
1,917
2024-03-01
C
FTEL
0.09
0.10
0.09
0.095
42,055
30
0.09
0.10
25,900
4,000
3,000
7,000
1,247
2024-02-29
C
FTEL
0.10
0.10
0.09
0.10
0.005
255,108
53
0.095
0.10
181,265
21,000
17,000
2,000
30,000
2,157
2024-02-28
C
FTEL
0.105
0.11
0.095
0.095
743,737
104
0.095
0.10
525,500
15,000
110,000
18,000
69,000
431
5,000
2024-02-27
C
FTEL
0.085
0.095
0.085
0.095
0.005
122,682
36
0.095
0.10
60,900
26,000
30,000
5,000
170
2024-02-26
C
FTEL
0.085
0.095
0.08
0.095
0.01
146,077
29
0.085
0.095
46,500
31,000
8,000
58,000
2,577
2024-02-23
C
FTEL
0.085
0.09
0.08
0.085
0.005
81,799
40
0.08
0.09
65,461
5,000
10,000
261
2024-02-22
C
FTEL
0.08
0.09
0.08
0.08
-0.005
202,826
49
0.08
0.085
114,000
29,000
30,000
28,000
1,400
2024-02-21
C
FTEL
0.085
0.085
0.08
0.085
180,956
27
0.08
0.09
179,656
1,280
2024-02-20
C
FTEL
0.09
0.09
0.08
0.09
-0.005
195,848
47
0.085
0.09
73,000
26,000
29,000
20,000
45,000
1,903
2024-02-16
C
FTEL
0.09
0.095
0.085
0.095
0.005
218,511
50
0.085
0.095
171,833
11,000
1,000
33,000
1,215
2024-02-15
C
FTEL
0.09
0.095
0.09
0.09
67,089
14
0.09
0.095
66,000
1,069
2024-02-14
C
FTEL
0.095
0.095
0.09
0.09
159,439
19
0.09
0.095
138,000
7,000
5,000
9,000
439
2024-02-13
C
FTEL
0.09
0.10
0.09
0.09
-0.005
331,478
52
0.09
0.095
282,538
7,000
7,000
3,000
29,000
1,483
2024-02-12
C
FTEL
0.095
0.095
0.09
0.095
77,830
38
0.09
0.095
51,000
10,000
7,000
8,000
753
2024-02-09
C
FTEL
0.105
0.105
0.09
0.095
-0.01
295,842
55
0.09
0.095
223,005
35,500
18,000
15,000
3,500
437
2024-02-08
C
FTEL
0.10
0.11
0.10
0.105
0.005
355,060
52
0.10
0.105
211,300
12,000
43,500
1,000
86,000
490
2024-02-07
C
FTEL
0.105
0.105
0.095
0.10
-0.005
483,897
65
0.095
0.10
464,814
1,000
6,000
11,000
902
2024-02-06
C
FTEL
0.12
0.12
0.105
0.105
-0.01
529,525
80
0.10
0.11
411,071
11,000
9,500
11,000
85,000
1,554
2024-02-05
C
FTEL
0.13
0.13
0.115
0.12
-0.01
309,133
80
0.115
0.12
218,792
19,000
13,000
1,000
56,500
350
2024-02-02
C
FTEL
0.13
0.13
0.12
0.13
1,314,471
190
0.125
0.13
1,031,041
28,500
82,000
13,000
155,000
2,740
2,000
2024-02-01
C
FTEL
0.125
0.14
0.12
0.13
0.015
1,739,182
327
0.125
0.13
1,070,929
103,000
120,000
21,000
415,000
5,541
2024-01-31
C
FTEL
0.12
0.135
0.115
0.12
0.005
1,463,535
286
0.115
0.12
1,005,063
72,965
109,000
26,500
234,000
10,511
2,500
2024-01-30
C
FTEL
0.10
0.115
0.10
0.115
0.02
561,075
111
0.105
0.115
308,494
8,000
72,000
10,000
159,500
1,998