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
2024-05-01	T	FTT	42.86	43.17	41.49	41.55	-1.64	687,934	3,752	41.37	41.94	307,392	93,560	38,216	5,161	5,795	160,423	9,845			44,931
2024-04-30	T	FTT	43.68	43.73	43.11	43.19	-0.73	981,121	4,498	43.08	43.38	573,729	178,523	59,621	10,506	5,046	25,604	14,824		39,100	62,722
2024-04-29	T	FTT	43.07	43.93	42.06	43.92	1.00	428,208	3,296	43.64	43.95	257,836	30,758	46,434	10,172	5,856	25,990	10,026			30,048		400
2024-04-26	T	FTT	42.28	43.20	41.96	42.92	0.62	505,427	3,087	42.66	43.10	291,336	65,035	32,997	3,903	7,747	24,987	7,229			57,823		300
2024-04-25	T	FTT	41.99	42.41	41.64	42.30	-0.09	1,060,757	4,147	42.11	42.47	599,422	296,542	36,747	5,398	6,147	34,200	13,629			56,609
2024-04-24	T	FTT	42.48	43.105	42.11	42.39	0.27	664,510	2,933	42.23	42.56	332,696	25,522	30,115	8,548	7,130	16,000	4,894		39,400	142,523		1,300
2024-04-23	T	FTT	41.69	42.50	41.18	42.12	0.38	881,845	4,443	42.02	42.27	469,164	28,170	34,760	6,776	4,244	83,146	16,175		20,000	200,525		700
2024-04-22	T	FTT	41.98	42.02	41.42	41.74	-0.33	858,952	2,797	41.60	41.84	463,660	31,428	28,051	4,257	4,724	268,000	13,335			33,939
2024-04-19	T	FTT	41.90	42.13	41.04	42.07	0.01	475,943	2,891	41.91	42.10	239,011	16,280	31,804	2,884	3,567	28,418	9,919			122,118
2024-04-18	T	FTT	41.98	42.33	41.33	42.06	0.23	610,264	3,356	41.87	42.21	424,083	20,326	38,139	5,496	4,524	78,482	12,957			21,733
2024-04-17	T	FTT	42.51	42.75	41.60	41.83	-0.60	563,070	3,520	41.69	42.08	245,999	55,505	44,096	8,817	13,168	30,612	22,902		40,000	92,880		1,000
2024-04-16	T	FTT	42.19	42.62	41.685	42.43	0.22	602,474	3,764	42.30	42.57	269,604	31,900	64,666	2,069	3,369	18,904	46,979		87,300	69,147
2024-04-15	T	FTT	42.77	43.14	41.93	42.21	-0.48	720,165	3,095	42.07	42.41	213,396	92,596	69,309	3,399	5,106	134,322	5,998		40,000	135,315
2024-04-12	T	FTT	42.92	43.33	42.61	42.69	-0.41	682,768	4,279	42.55	42.72	350,918	133,574	67,392	9,493	4,390	26,955	19,800			54,930		100
2024-04-11	T	FTT	43.60	43.60	42.965	43.10	-0.51	785,716	4,492	43.00	43.25	395,867	93,346	49,226	7,635	4,902	33,852	19,881		10,000	133,823		200
2024-04-10	T	FTT	42.54	43.67	42.29	43.61	0.62	758,269	4,387	43.26	43.74	364,858	75,102	64,021	45,733	6,457	25,307	13,636			126,227
2024-04-09	T	FTT	41.84	43.36	41.84	42.99	1.18	840,592	5,265	42.67	43.11	393,046	148,083	62,072	6,544	7,902	40,500	8,506			118,432
2024-04-08	T	FTT	41.42	41.90	40.98	41.81	0.45	410,584	2,835	41.54	41.98	186,235	45,852	54,480	17,166	7,422	18,353	12,484			47,809		500
2024-04-05	T	FTT	41.47	41.70	40.79	41.36	-0.23	666,778	3,686	41.28	41.53	303,658	26,830	29,475	5,003	6,705	41,000	106,805			114,442
2024-04-04	T	FTT	41.82	42.33	41.35	41.59	-0.49	672,599	3,932	41.45	41.65	316,394	68,228	36,107	3,585	4,983	74,773	6,980			120,938
2024-04-03	T	FTT	40.99	42.47	40.52	42.08	1.11	802,139	4,623	42.00	42.27	444,545	32,254	64,562	6,014	6,365	62,492	10,507		68,400	78,222
2024-04-02	T	FTT	39.71	41.00	39.67	40.97	0.99	661,457	4,029	40.70	41.00	337,261	33,252	45,843	3,466	5,724	158,638	13,088			37,925
2024-04-01	T	FTT	39.80	40.04	39.36	39.98	0.17	1,119,353	2,387	39.84	40.02	181,495	838,642	23,997	2,998	3,426	27,758	7,302			28,239		200
2024-03-28	T	FTT	39.70	40.08	39.53	39.81	-0.27	611,371	3,756	39.68	39.98	376,640	57,477	39,303	7,937	6,360	38,950	7,874			57,514		400
2024-03-27	T	FTT	38.20	40.155	38.13	40.08	1.89	842,666	5,356	39.93	40.20	462,232	31,502	92,579	4,653	8,103	54,986	8,097		15,000	134,122		900
2024-03-26	T	FTT	37.43	38.70	37.05	38.19	0.67	618,592	3,798	38.18	38.32	346,913	59,202	39,544	7,093	4,058	36,200	6,451			81,441			200
2024-03-25	T	FTT	37.37	37.71	37.26	37.52	0.10	468,403	2,631	37.43	37.68	285,582	9,793	25,661	10,002	6,330	17,924	87,839			20,149
2024-03-22	T	FTT	37.18	37.52	36.98	37.42	0.19	628,361	1,957	37.40	37.46	520,289	12,500	33,984	5,807	3,839	10,451	2,161			35,439
2024-03-21	T	FTT	37.61	37.96	37.20	37.23	-0.30	487,404	2,825	37.17	37.41	316,405	16,891	59,225	3,974	5,707	39,263	4,907			31,857		400
2024-03-20	T	FTT	37.28	37.62	37.08	37.53	0.01	373,579	2,398	37.39	37.69	235,311	11,290	36,486	21,547	4,101	28,013	4,866			25,953		200
2024-03-19	T	FTT	36.93	37.77	36.93	37.52	0.47	475,910	2,730	37.36	37.73	263,908	68,801	35,293	2,927	4,809	19,945	3,176			57,188		300
2024-03-18	T	FTT	37.11	37.52	37.03	37.05	-0.02	525,465	3,615	36.92	37.21	337,037	26,300	44,929	5,147	4,486	32,114	3,773			33,529			100
2024-03-15	T	FTT	36.01	37.30	36.01	37.07	0.53	993,266	4,855	37.00	37.22	593,055	20,502	47,957	4,462	5,125	143,880	6,438		41,100	116,323
2024-03-14	T	FTT	35.77	36.96	35.74	36.54	0.77	878,185	4,327	36.40	36.70	662,960	17,698	56,426	12,488	7,166	44,048	29,495			35,107		1,900
2024-03-13	T	FTT	35.22	35.87	35.15	35.77	0.57	1,259,110	5,240	35.58	35.91	773,012	19,493	85,964	3,146	4,285	170,568	9,068			184,288			200
2024-03-12	T	FTT	35.30	35.35	34.90	35.20	0.01	509,662	3,670	35.05	35.20	290,314	17,935	30,024	10,951	8,810	42,970	23,672			68,431		300	700
2024-03-11	T	FTT	35.71	35.71	35.10	35.19	-0.74	614,789	3,327	35.13	35.26	409,173	28,817	17,921	4,287	5,297	22,392	4,123			79,344		100
2024-03-08	T	FTT	36.00	36.09	35.31	35.93	0.13	640,498	4,561	35.87	36.00	388,368	30,533	63,163	12,113	13,732	58,693	19,350		20,000	29,330		200	200
2024-03-07	T	FTT	35.36	36.17	35.31	35.80	0.62	1,527,682	5,772	35.79	35.80	1,015,849	29,852	131,846	6,870	7,483	99,700	12,019		25,700	179,255			200
2024-03-06	T	FTT	35.66	35.90	35.03	35.18	-0.36	677,116	3,511	35.04	35.44	389,409	76,261	31,089	5,316	4,999	21,731	7,179		27,800	90,265
2024-03-05	T	FTT	35.87	36.07	35.49	35.54	-0.36	684,408	3,545	35.41	35.70	489,237	32,351	42,776	9,550	7,179	32,000	10,722			46,096		200
2024-03-04	T	FTT	35.80	36.62	35.70	35.90	-0.01	426,208	2,891	35.88	36.04	228,741	67,592	42,983	3,529	7,304	33,166	4,106			25,595			100
2024-03-01	T	FTT	35.44	36.31	35.41	35.91	0.33	791,054	3,222	35.80	36.08	374,418	19,014	39,981	4,868	8,532	37,104	6,851		258,400	35,040			400
2024-02-29	T	FTT	35.01	35.70	34.995	35.58	0.82	885,379	5,201	35.40	35.64	544,339	21,323	56,896	11,454	12,107	67,128	15,400		25,000	97,415		400	87
2024-02-28	T	FTT	34.60	35.05	34.43	34.76	0.16	1,108,867	4,438	34.67	34.84	849,770	30,836	50,151	6,387	3,863	48,814	9,655		25,100	66,728		100	100
2024-02-27	T	FTT	34.89	35.28	34.50	34.60	0.21	628,235	3,158	34.50	34.71	312,146	29,971	43,189	3,801	4,143	125,539	9,328			75,063
2024-02-26	T	FTT	34.61	35.08	34.38	34.39	-0.47	452,086	3,306	34.38	34.61	261,887	18,916	32,270	10,465	9,439	36,253	18,388			41,507		200	300
2024-02-23	T	FTT	34.99	35.38	34.73	34.86	0.01	349,042	2,531	34.85	35.00	213,405	20,600	30,747	6,040	5,667	12,274	3,101			39,388		700	50
2024-02-22	T	FTT	35.05	35.22	34.77	34.85	-0.13	533,148	3,760	34.75	34.88	347,488	18,509	33,793	8,427	5,180	33,265	3,178			72,549		500
2024-02-21	T	FTT	34.36	35.09	34.27	34.98	0.43	544,250	4,086	34.78	35.06	335,191	14,741	44,637	6,219	3,795	52,514	14,599			64,162			200
2024-02-20	T	FTT	35.40	35.55	34.47	34.55	-1.08	1,171,333	5,774	34.47	34.78	567,386	32,952	79,334	12,222	7,484	83,668	10,799		181,400	163,169			919
2024-02-16	T	FTT	35.39	35.95	35.38	35.63	0.31	474,347	3,113	35.46	35.73	303,749	59,478	31,660	5,172	4,534	15,500	5,578			42,427		300	200
2024-02-15	T	FTT	35.20	35.74	35.01	35.32	0.20	1,128,020	5,634	35.14	35.49	693,131	23,828	82,214	10,894	13,274	73,550	8,700			196,349		800
2024-02-14	T	FTT	36.23	36.53	35.03	35.12	-0.95	1,456,937	6,964	35.01	35.50	639,936	333,300	104,269	10,631	15,702	137,161	17,384			115,815		1,800
2024-02-13	T	FTT	37.17	37.50	35.91	36.07	-1.73	897,324	4,889	36.00	36.35	460,518	137,576	47,293	11,203	6,812	43,949	9,040			152,686
2024-02-12	T	FTT	37.45	38.22	37.16	37.80	0.31	706,734	4,094	37.62	37.91	526,030	17,092	38,839	10,827	4,707	37,000	3,670			56,751
2024-02-09	T	FTT	36.32	38.01	35.965	37.49	1.12	730,062	5,049	37.35	37.64	456,103	17,224	73,887	68,174	8,374	42,100	9,087			30,938		100
2024-02-08	T	FTT	36.14	36.72	35.875	36.37	0.30	1,030,179	6,161	36.25	36.39	549,344	54,796	86,178	49,269	7,390	112,809	22,696		6,800	73,465		600
2024-02-07	T	FTT	38.01	38.01	34.36	36.07	-3.65	2,743,374	14,637	36.05	36.21	1,367,067	169,174	337,107	13,040	25,153	248,168	63,522		134,400	271,807		1,100
2024-02-06	T	FTT	39.51	40.32	39.51	39.72	0.26	351,502	2,605	39.59	39.83	189,238	12,100	43,633	1,860	3,928	26,802	8,444			55,795
2024-02-05	T	FTT	40.03	40.44	39.34	39.46	-0.79	525,357	3,643	39.35	39.64	267,212	51,600	56,549	3,570	5,540	33,727	15,326			76,124		200