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	FTG	5.29	5.29	5.01	5.07	0.01	42,160	182	5.03	5.40	25,023	5,300	1,300		50	700	6,600			3,016
2024-04-25	T	FTG	5.15	5.16	5.06	5.06	-0.12	16,440	70	5.05	5.12	9,730	100	1,900		110		1,400			900
2024-04-24	T	FTG	5.14	5.21	5.00	5.18	0.24	33,526	97	5.15	5.24	22,540	1,400	1,780			900	2,400			4,120
2024-04-23	T	FTG	4.91	5.07	4.90	4.94	-0.01	70,202	208	4.86	5.12	29,760	2,200	14,100		330		9,200			12,189
2024-04-22	T	FTG	5.10	5.11	4.92	4.95	-0.20	103,010	328	4.95	5.03	49,710	1,400	18,400		80	1,100	12,800			17,748
2024-04-19	T	FTG	5.31	5.31	5.11	5.15	-0.19	31,195	113	5.15	5.31	13,809	500	12,030		50		3,001			1,314
2024-04-18	T	FTG	5.29	5.45	5.29	5.34	0.06	13,394	49	5.28	5.34	9,905		1,050		70		900			1,336
2024-04-17	T	FTG	5.47	5.50	5.25	5.25	-0.14	9,046	60	5.25	5.42	4,102		1,400			100	2,600			658
2024-04-16	T	FTG	5.33	5.42	5.33	5.39	0.08	56,463	146	5.33	5.75	38,313	1,000	7,500	400		1,000	6,800			785
2024-04-15	T	FTG	5.57	5.60	5.23	5.31	-0.34	59,577	230	5.31	5.33	35,794	803	14,800	900	153	600	4,601			1,417
2024-04-12	T	FTG	5.77	5.85	5.51	5.61	-0.03	93,254	139	5.55	5.65	39,804	900	25,930		50	200	25,300			865
2024-04-11	T	FTG	5.59	5.68	5.55	5.64	0.01	32,623	84	5.60	5.85	13,750	100	14,700			1,400	301			2,225
2024-04-10	T	FTG	5.81	5.81	5.62	5.63	0.01	12,782	55	5.62	5.69	5,637		3,100		10	200	400			3,125
2024-04-09	T	FTG	5.55	5.73	5.50	5.62	0.04	28,182	106	5.54	5.85	14,523	800	9,400		25	300	1,901			1,159
2024-04-08	T	FTG	5.52	5.60	5.51	5.58	-0.03	26,899	88	5.56	5.59	19,001		5,000	200	60		2,001			224
2024-04-05	T	FTG	5.74	5.81	5.60	5.61	-0.18	37,067	148	5.60	5.69	13,810	300	15,900	400			5,000			1,138
2024-04-04	T	FTG	5.86	5.88	5.75	5.79	-0.07	19,247	98	5.75	5.82	8,300	400	600		80	600	1,101			7,949
2024-04-03	T	FTG	5.85	5.91	5.80	5.88	-0.02	11,317	54	5.86	5.88	8,050	100	1,200				1,100			757
2024-04-02	T	FTG	5.95	5.95	5.76	5.90	-0.11	30,491	124	5.86	6.01	16,620	800	6,600			300	2,401			3,040
2024-04-01	T	FTG	6.04	6.14	5.94	6.01	0.01	96,711	219	5.97	6.02	59,303	3,600	7,300			900	11,400			10,548
2024-03-28	T	FTG	6.01	6.02	5.93	6.00	0.07	43,727	129	5.98	6.00	26,061	1,400	12,426	500	25	100	900			1,985
2024-03-27	T	FTG	6.00	6.00	5.92	5.93	0.01	6,636	43	5.84	5.95	1,875		2,925		37	100	100			1,199
2024-03-26	T	FTG	6.00	6.00	5.87	5.93	-0.06	20,466	116	5.84	5.95	9,844	200	4,800		47		1,701			2,080
2024-03-25	T	FTG	5.78	6.05	5.78	5.99	0.20	50,264	275	5.90	5.99	28,525	5,033	8,907		93	3,000	1,700			1,611
2024-03-22	T	FTG	5.88	5.88	5.75	5.79	-0.10	25,101	83	5.58	5.80	7,247	100	11,200		71		5,301			952
2024-03-21	T	FTG	5.92	5.92	5.86	5.90	0.05	33,070	147	5.87	5.91	11,656	300	6,900		359	100	9,300			4,045
2024-03-20	T	FTG	5.80	5.88	5.68	5.84	-0.01	16,806	114	5.68	5.85	8,112	100	3,200	400	147		2,400			1,389
2024-03-19	T	FTG	5.46	5.96	5.46	5.85	0.34	43,363	167	5.72	5.98	19,820	200	17,300		70	100	3,601			1,926
2024-03-18	T	FTG	5.31	5.63	5.31	5.53	0.22	20,546	99	5.46	5.55	5,874	100	8,500			200	3,401			1,718
2024-03-15	T	FTG	5.11	5.49	5.05	5.31		30,819	161	5.25	5.50	16,217		5,900		50		4,800			2,925
2024-03-14	T	FTG	5.46	5.50	4.75	5.31	-0.21	89,937	361	5.30	5.37	49,915	900	25,193	200	50	700	7,100			5,142
2024-03-13	T	FTG	5.64	5.66	5.52	5.52	-0.08	8,207	47	5.45	5.61	5,900	600	300				1,200			120
2024-03-12	T	FTG	5.70	5.70	5.60	5.60	-0.05	9,060	45	5.56	5.66	6,837		59		50		1,700			209
2024-03-11	T	FTG	5.98	6.00	5.58	5.65	-0.25	33,640	157	5.64	5.69	18,489	900	2,100		80		9,701			2,087
2024-03-08	T	FTG	5.99	5.99	5.85	5.90		49,330	110	5.90	6.00	35,603	300	8,800	400			2,901			1,194
2024-03-07	T	FTG	5.81	5.97	5.81	5.90	0.10	48,128	148	5.88	5.94	26,553	200	12,975		75		4,900			2,512
2024-03-06	T	FTG	5.80	5.90	5.76	5.80	0.06	36,771	138	5.80	5.85	21,459	1,600	4,310		3	800	7,000			1,258
2024-03-05	T	FTG	5.70	5.88	5.65	5.71	0.08	67,330	330	5.59	5.76	38,756	2,500	10,800	900	90	100	9,600			4,160
2024-03-04	T	FTG	5.60	5.64	5.55	5.63	0.05	45,462	167	5.59	5.70	20,119	600	13,000		102		7,401			3,339
2024-03-01	T	FTG	5.71	5.71	5.56	5.62	-0.11	42,272	150	5.58	5.68	21,936	4,100	6,600		50	400	3,602			4,759
2024-02-29	T	FTG	5.35	5.73	5.35	5.73	0.36	92,956	252	5.65	5.75	56,277	3,200	10,500		141	600	5,401			15,126
2024-02-28	T	FTG	5.23	5.37	5.23	5.35	0.15	54,463	174	5.25	5.39	21,263	1,300	18,129			200	5,800			6,334
2024-02-27	T	FTG	5.18	5.215	5.18	5.20	0.04	33,184	61	5.08	5.24	27,079	500	1,000	900	93	200	1,300			1,082
2024-02-26	T	FTG	5.08	5.23	5.08	5.20	0.10	74,691	134	5.09	5.24	39,990	300	24,600			100	8,002			1,340
2024-02-23	T	FTG	5.10	5.10	5.03	5.10	0.05	24,642	60	5.07	5.10	16,491	500	5,379	400	125	400	1,000			241
2024-02-22	T	FTG	5.15	5.15	5.03	5.06	-0.04	106,300	146	5.02	5.10	75,678	500	12,600	400	34	1,300	4,300			11,295
2024-02-21	T	FTG	5.00	5.22	5.00	5.10	0.09	72,851	187	5.05	5.15	39,050	3,500	7,100	400	3	3,100	5,400			13,962
2024-02-20	T	FTG	4.97	5.09	4.90	5.04	0.04	55,699	206	4.90	5.04	19,659	2,301	10,647		238	300	3,400			18,658
2024-02-16	T	FTG	4.92	5.00	4.85	5.00	0.15	38,746	110	4.96	5.00	29,071	1,200	3,200		125	200	1,800			1,488
2024-02-15	T	FTG	4.99	4.99	4.82	4.88	-0.06	22,169	57	4.72	4.88	9,100	200	6,050		10		5,001			1,413
2024-02-14	T	FTG	4.80	4.96	4.80	4.96	0.21	42,364	138	4.91	4.99	20,300	100	9,600		40		1,800			6,103
2024-02-13	T	FTG	4.85	4.85	4.72	4.77	-0.11	18,841	75	4.71	4.77	12,155	500	3,425			600	1,701			352
2024-02-12	T	FTG	4.97	5.09	4.83	4.88	-0.09	72,963	193	4.80	4.90	32,008	1,100	23,900			600	7,201			7,006
2024-02-09	T	FTG	4.64	5.06	4.62	4.97	0.28	147,402	259	4.96	4.97	85,644	1,000	32,625		173	1,900	8,500			13,233
2024-02-08	T	FTG	4.65	4.75	4.60	4.69	0.31	177,942	269	4.60	4.75	132,594	2,600	22,999	700	2	1,500	10,001			7,251
2024-02-07	T	FTG	4.52	4.57	4.36	4.38	-0.09	82,469	107	4.36	4.43	32,214	1,000	20,800		30		1,700			25,775
2024-02-06	T	FTG	4.32	4.50	4.32	4.50	0.20	105,111	171	4.45	4.50	57,293	1,600	25,700			2,900	5,000			9,647
2024-02-05	T	FTG	4.34	4.34	4.20	4.30	-0.05	24,270	83	4.24	4.35	13,344	100	7,000			600	2,501			375
2024-02-02	T	FTG	4.32	4.38	4.30	4.35		60,230	72	4.35	4.40	33,600		23,937		25		2,000			598
2024-02-01	T	FTG	4.43	4.43	4.30	4.33	0.03	37,686	98	4.30	4.37	17,500	800	13,700				2,801			2,625
2024-01-31	T	FTG	4.28	4.32	4.21	4.32	0.04	11,792	33	4.28	4.40	4,961		4,900			200	1,400			131
2024-01-30	T	FTG	4.31	4.31	4.22	4.24	-0.10	14,260	41	4.22	4.30	8,800	39	3,800	100			800			351
2024-01-29	T	FTG	4.49	4.50	4.28	4.34	-0.11	57,774	120	4.30	4.37	37,609	1,400	12,800		69	900	3,001			1,735