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	FTN	8.20	8.21	8.15	8.20	0.02	429,687	1,072	8.19	8.20	277,994	40,300	15,827	25,400	1,761	18,700	39,774			6,426		400	300
2024-04-25	T	FTN	8.13	8.19	8.08	8.18	-0.04	332,229	1,235	8.18	8.19	164,533	38,100	7,600	25,900	1,316	34,200	45,000			13,133		400
2024-04-24	T	FTN	8.18	8.24	8.15	8.22	0.06	395,611	1,219	8.18	8.22	189,022	51,900	21,500	25,600	2,231	44,700	37,200			20,896		400
2024-04-23	T	FTN	8.09	8.18	8.05	8.16	0.14	336,869	1,090	8.15	8.17	167,485	41,516	22,700	18,800	2,743	28,300	47,500			5,320		200	243
2024-04-22	T	FTN	8.00	8.09	7.95	8.02	0.05	282,857	1,140	8.02	8.05	129,759	30,800	11,700	12,400	2,712	34,550	56,001			2,159		600	400
2024-04-19	T	FTN	7.92	8.00	7.88	7.97	0.05	255,252	957	7.95	8.00	147,521	22,401	24,411	14,500	4,354	14,500	19,903			3,226		1,100	1,766
2024-04-18	T	FTN	7.89	8.01	7.84	7.92	0.05	307,276	1,077	7.91	7.98	176,793	29,581	27,100	14,500	1,831	31,700	21,801			1,836		200	600
2024-04-17	T	FTN	7.87	8.02	7.84	7.87	0.05	357,380	1,123	7.87	7.90	207,984	39,600	27,300	10,200	3,556	38,700	18,000			5,477		3,300	1,109
2024-04-16	T	FTN	7.86	7.89	7.73	7.82	-0.04	344,964	1,248	7.81	7.84	208,210	43,000	32,900	9,900	4,336	21,500	13,605			6,026		1,500	200
2024-04-15	T	FTN	7.96	8.11	7.83	7.86	-0.07	403,981	1,646	7.85	7.90	248,749	39,104	59,882	4,300	4,845	20,100	13,704			5,418		600	1,100
2024-04-12	T	FTN	8.14	8.14	7.85	7.93	-0.20	796,786	2,926	7.87	7.96	539,455	95,659	25,204	7,100	7,401	66,957	27,725			11,505		1,000	3,300
2024-04-11	T	FTN	8.19	8.22	8.10	8.13	-0.04	341,602	1,412	8.13	8.20	216,280	24,100	21,511	6,500	4,607	41,400	16,720			5,034		800	700
2024-04-10	T	FTN	8.14	8.27	8.125	8.17	-0.08	425,720	1,162	8.16	8.20	304,968	30,900	26,704	13,800	845	20,000	18,304			5,829		800	200
2024-04-09	T	FTN	8.28	8.32	8.21	8.25	-0.01	176,788	684	8.22	8.25	114,904	13,502	9,000	6,000	1,399	14,200	12,600			2,869			700
2024-04-08	T	FTN	8.17	8.30	8.15	8.26	0.09	233,632	800	8.22	8.26	160,190	18,343	14,329	5,500	821	15,700	12,700			2,904		100
2024-04-05	T	FTN	8.12	8.19	8.07	8.17	0.08	136,908	716	8.11	8.19	80,637	16,689	7,190	1,800	1,172	12,500	4,501			10,582			200
2024-04-04	T	FTN	8.20	8.20	8.06	8.09	-0.08	294,230	903	8.06	8.10	166,478	27,900	16,400	13,200	3,952	41,900	16,900			4,033		1,100	100
2024-04-03	T	FTN	7.99	8.18	7.98	8.17	0.16	237,254	828	8.14	8.17	120,228	47,402	21,967	6,500	2,649	17,300	14,304			2,052		2,100	1,000
2024-04-02	T	FTN	8.02	8.06	7.98	8.01	-0.09	194,928	700	8.01	8.02	104,520	6,202	9,900	5,600	3,968	45,000	9,805			7,254			257
2024-04-01	T	FTN	8.14	8.15	8.05	8.10	-0.04	339,610	1,143	8.05	8.10	206,386	38,500	13,000	13,200	4,644	31,300	23,801			3,208		1,000	1,100
2024-03-28	T	FTN	8.11	8.17	8.08	8.14		234,021	903	8.13	8.15	134,867	22,202	10,804	14,700	2,351	10,600	19,800			13,733		1,600	1,200
2024-03-27	T	FTN	8.09	8.14	7.99	8.14	-0.03	330,380	1,005	8.10	8.14	165,524	28,500	14,200	25,400	2,862	23,700	45,300			19,245		1,200
2024-03-26	T	FTN	8.24	8.25	8.16	8.17	-0.04	432,720	1,340	8.16	8.18	202,403	52,900	27,500	41,200	5,309	32,700	62,604			4,716		400
2024-03-25	T	FTN	8.18	8.23	8.17	8.21	0.06	330,764	1,143	8.20	8.22	176,551	26,025	27,300	24,600	1,244	18,900	47,510			4,610		200	300
2024-03-22	T	FTN	8.18	8.22	8.11	8.15	-0.03	329,670	1,024	8.14	8.17	150,846	21,400	35,600	21,300	2,832	51,450	37,800			3,616		500	500
2024-03-21	T	FTN	8.06	8.19	8.06	8.18	0.15	399,885	1,473	8.16	8.19	221,499	40,800	34,500	18,900	5,375	27,300	37,205			9,246		1,100	1,000
2024-03-20	T	FTN	7.90	8.05	7.90	8.03	0.12	446,543	1,173	8.02	8.05	278,075	33,709	17,500	31,600	6,993	21,600	46,701			5,327		200	100
2024-03-19	T	FTN	7.89	7.94	7.87	7.91	0.04	232,903	887	7.90	7.93	118,442	22,900	22,260	8,600	1,022	15,300	33,616			7,979			400
2024-03-18	T	FTN	7.89	7.93	7.87	7.87	-0.02	308,081	1,021	7.87	7.89	205,023	24,302	9,100	12,500	2,955	11,200	31,831			4,802			300
2024-03-15	T	FTN	7.84	7.93	7.84	7.89	0.05	168,568	717	7.88	7.93	98,713	16,805	13,300	4,200	1,824	14,700	13,002			3,268			600
2024-03-14	T	FTN	7.90	7.90	7.77	7.84	-0.06	257,173	986	7.80	7.86	134,840	32,300	23,655	8,300	1,788	13,800	18,961			18,854		100	600
2024-03-13	T	FTN	7.88	7.93	7.86	7.90	0.01	275,272	778	7.90	7.91	195,815	20,600	22,700	8,800	4,311	6,200	12,500			2,209		200
2024-03-12	T	FTN	7.84	7.91	7.83	7.89	0.05	229,041	842	7.88	7.91	141,661	23,100	200	7,800	3,610	26,600	17,718			4,440		1,000	400
2024-03-11	T	FTN	7.84	7.88	7.71	7.84	-0.04	356,325	1,819	7.83	7.85	170,212	34,303	31,105	25,500	6,804	28,000	41,465			8,261			300
2024-03-08	T	FTN	7.84	7.90	7.82	7.88	0.03	210,173	1,107	7.87	7.88	113,938	23,102	11,500	7,200	2,002	23,200	15,701			5,684		700	1,730
2024-03-07	T	FTN	7.82	7.85	7.78	7.85	0.05	169,765	591	7.82	7.85	99,603	18,027	6,600	4,500	1,518	27,200	6,900			3,225			400
2024-03-06	T	FTN	7.82	7.83	7.73	7.80	0.07	223,870	771	7.78	7.80	128,867	31,700	22,130	8,200	2,705	8,400	15,101			3,060		200	1,300
2024-03-05	T	FTN	7.65	7.80	7.65	7.73	0.045	248,829	824	7.72	7.75	166,882	16,400	16,100	8,600	1,806	11,700	15,901			6,731		600	1,200
2024-03-04	T	FTN	7.66	7.71	7.62	7.685	0.015	388,049	1,335	7.67	7.72	219,568	29,200	15,800	17,300	3,025	31,900	27,452			21,627		800	1,000
2024-03-01	T	FTN	7.64	7.68	7.58	7.67		279,451	1,058	7.66	7.68	137,845	25,179	40,100	14,900	2,518	29,400	22,101			4,052		600	400
2024-02-29	T	FTN	7.68	7.72	7.62	7.67		250,148	974	7.65	7.67	128,260	23,400	19,500	20,400	1,349	13,200	37,601			2,379		600	900
2024-02-28	T	FTN	7.69	7.70	7.60	7.67	-0.11	298,415	1,101	7.63	7.68	159,607	24,700	13,701	19,400	7,358	14,900	51,100			4,224		200
2024-02-27	T	FTN	7.85	7.85	7.76	7.78	-0.06	413,444	1,307	7.78	7.79	218,041	34,200	38,270	40,000	2,145	26,100	46,401			3,945		200
2024-02-26	T	FTN	7.86	7.91	7.82	7.85	-0.01	309,760	1,311	7.83	7.84	144,132	30,483	34,104	26,500	2,655	23,800	39,202			4,333		200
2024-02-23	T	FTN	7.81	7.87	7.75	7.86	0.07	554,003	1,534	7.83	7.87	272,251	44,133	52,100	40,000	8,931	66,400	63,000			3,640		400	400
2024-02-22	T	FTN	7.78	7.82	7.75	7.79	0.05	408,588	1,176	7.79	7.80	196,200	29,352	17,024	24,200	1,261	80,000	54,000			4,006
2024-02-21	T	FTN	7.75	7.75	7.69	7.74	0.03	411,253	1,230	7.70	7.75	259,842	29,100	22,360	35,200	2,234	14,000	42,570			3,428		100
2024-02-20	T	FTN	7.71	7.75	7.68	7.71	0.01	406,001	1,525	7.71	7.74	217,548	36,502	11,000	43,000	2,582	21,500	65,101			5,994
2024-02-16	T	FTN	7.70	7.74	7.55	7.70	-0.01	346,828	1,573	7.69	7.70	188,308	31,700	12,100	27,000	1,819	30,200	47,200			4,485		500	100
2024-02-15	T	FTN	7.56	7.73	7.51	7.71	0.19	375,399	1,776	7.68	7.71	193,939	49,098	24,200	27,900	6,645	28,200	38,046			3,346		600	100
2024-02-14	T	FTN	7.44	7.54	7.44	7.52	0.14	303,438	1,194	7.52	7.53	143,831	29,402	12,600	33,500	5,159	22,600	45,370			6,106		500	800
2024-02-13	T	FTN	7.53	7.55	7.36	7.38	-0.19	561,848	2,100	7.38	7.40	327,934	59,100	30,450	34,500	4,872	35,200	53,209			7,742		500	300
2024-02-12	T	FTN	7.57	7.62	7.55	7.58	-0.01	411,365	1,953	7.56	7.60	209,859	31,972	36,601	37,600	6,969	17,800	57,750			7,092
2024-02-09	T	FTN	7.59	7.60	7.50	7.59	0.02	223,570	1,092	7.57	7.59	108,470	26,802	28,500	16,800	2,495	11,900	21,585			4,280			67
2024-02-08	T	FTN	7.61	7.61	7.53	7.57	-0.04	169,638	982	7.56	7.60	62,556	22,800	13,770	16,300	1,432	20,300	25,237			3,488		400	1,600
2024-02-07	T	FTN	7.63	7.63	7.57	7.61	0.03	202,113	829	7.57	7.61	106,901	33,403	12,325	14,600	3,543	7,700	20,301			1,493		100
2024-02-06	T	FTN	7.59	7.60	7.53	7.58	0.03	127,452	566	7.55	7.59	70,013	12,102	5,700	7,400	556	3,900	24,001			1,716		100	630
2024-02-05	T	FTN	7.59	7.61	7.50	7.55	-0.11	296,239	1,027	7.55	7.58	157,734	20,404	16,000	16,100	2,220	46,711	31,103			2,833		200
2024-02-02	T	FTN	7.55	7.69	7.47	7.66	0.05	380,393	1,384	7.62	7.69	199,674	34,502	48,000	31,000	4,902	17,500	33,401			4,427		1,100	3,100
2024-02-01	T	FTN	7.64	7.71	7.54	7.61	-0.05	469,499	1,528	7.58	7.63	299,575	35,918	15,966	33,600	2,595	16,200	57,900			4,172		800
2024-01-31	T	FTN	7.70	7.73	7.62	7.66	-0.07	248,697	1,094	7.65	7.68	150,928	20,532	14,700	18,400	2,547	12,500	22,001			2,912		800	700
2024-01-30	T	FTN	7.71	7.75	7.68	7.73	-0.11	298,181	1,039	7.70	7.73	161,054	32,444	14,136	35,200	3,162	10,300	32,901			3,276		1,400	1,719
2024-01-29	T	FTN	7.84	7.85	7.80	7.84	0.02	401,986	1,549	7.82	7.85	210,069	40,819	8,900	30,200	2,511	22,800	77,900			4,336		700	300