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
2024-05-17	T	FTU.PR.B	6.36	6.45	6.31	6.45	-0.04	10,896	27	6.40	6.59	5,386		4							3,500
2024-05-16	T	FTU.PR.B	6.32	6.32	6.32	6.32	-0.17	4,290	8	6.32	6.59		1,500	45				2,445			300
2024-05-15	T	FTU.PR.B	6.31	6.51	6.31	6.49		5,000	8	6.31	6.59	1,500	1,600					1,200			700
2024-05-14	T	FTU.PR.B	6.26	6.49	6.25	6.49	0.10	35,262	28	6.31	6.73	16,000	5,100	2,131	2,600			1,900			6,900
2024-05-13	T	FTU.PR.B				6.39				6.25	6.48
2024-05-10	T	FTU.PR.B	6.32	6.49	6.29	6.49	0.53	2,824	12	6.22	6.49	2,600		10	100	2
2024-05-09	T	FTU.PR.B						4	2	6.20	6.36			2
2024-05-08	T	FTU.PR.B				5.96				6.20	6.36
2024-05-07	T	FTU.PR.B				5.96				6.18	6.36
2024-05-06	T	FTU.PR.B				5.96				6.18	6.36
2024-05-03	T	FTU.PR.B						607	5	6.18	6.36			38		31					500
2024-05-02	T	FTU.PR.B				5.96				6.12	6.36
2024-05-01	T	FTU.PR.B				5.96				6.16	6.36
2024-04-30	T	FTU.PR.B				5.96				6.13	6.36
2024-04-29	T	FTU.PR.B	5.95	5.96	5.95	5.96	-0.29	1,670	6	6.22	6.36	700			200	70		700
2024-04-26	T	FTU.PR.B				6.25				6.10	6.36
2024-04-25	T	FTU.PR.B	6.31	6.31	6.24	6.25	-0.11	5,550	14	6.01	6.36	2,450	1,100	100	200		500	200			1,000
2024-04-24	T	FTU.PR.B	6.36	6.36	6.36	6.36	0.12	936	4	6.30	6.36	800		58				10
2024-04-23	T	FTU.PR.B						1,000	1	6.30	6.39										1,000
2024-04-22	T	FTU.PR.B	6.24	6.24	6.24	6.24	0.02	2,530	4	6.25	6.39	2,400		40		50
2024-04-19	T	FTU.PR.B	6.22	6.30	6.22	6.30	0.08	620	3	6.22	6.30	500			100	20
2024-04-18	T	FTU.PR.B	6.22	6.22	6.22	6.22	0.14	1,000	1	6.20	6.22	1,000
2024-04-17	T	FTU.PR.B	6.02	6.02	6.02	6.02	-0.06	620	3	6.01	6.22	20
2024-04-16	T	FTU.PR.B				6.08				6.01	6.22
2024-04-15	T	FTU.PR.B	6.10	6.10	6.05	6.05	-0.17	3,004	11	6.05	6.22	1,700	300	2							1,000
2024-04-12	T	FTU.PR.B	6.22	6.22	6.22	6.22		132	3	6.11	6.22	100		16
2024-04-11	T	FTU.PR.B	6.09	6.22	6.09	6.22		4,680	6	6.01	6.22	4,580		50
2024-04-10	T	FTU.PR.B						2	1	6.01	6.22					2
2024-04-09	T	FTU.PR.B	6.22	6.22	6.22	6.22		353	2	6.10	6.22		300			53
2024-04-08	T	FTU.PR.B	6.20	6.22	6.10	6.22	0.02	3,947	13	6.08	6.22	2,840			600	7		100			400
2024-04-05	T	FTU.PR.B				6.20				6.15	6.22
2024-04-04	T	FTU.PR.B				6.20				6.13	6.22
2024-04-03	T	FTU.PR.B				6.20				6.13	6.22
2024-04-02	T	FTU.PR.B	6.15	6.20	6.15	6.20		5,260	3	6.13	6.22	5,260
2024-04-01	T	FTU.PR.B	6.20	6.20	6.20	6.20		800	1	6.15	6.29	800
2024-03-28	T	FTU.PR.B	6.15	6.20	6.15	6.20	0.04	30,364	17	6.13	6.34	30,364
2024-03-27	T	FTU.PR.B	6.14	6.16	6.14	6.16	0.03	6,030	7	6.15	6.16	5,230									600
2024-03-26	T	FTU.PR.B	6.13	6.13	6.13	6.13	-0.02	300	2	6.13	6.17	300
2024-03-25	T	FTU.PR.B	6.18	6.18	6.15	6.15	-0.05	7,600	10	6.13	6.18	2,700	1,000								3,900
2024-03-22	T	FTU.PR.B	6.20	6.20	6.20	6.20	-0.01	2,500	1	6.13	6.20	2,500
2024-03-21	T	FTU.PR.B	6.21	6.22	6.13	6.21	0.09	32,705	15	6.13	6.21	31,725	600			80		200			100
2024-03-20	T	FTU.PR.B	6.15	6.15	6.12	6.12	0.02	3,500	5	6.13	6.23	2,700	500
2024-03-19	T	FTU.PR.B	6.10	6.10	6.10	6.10	-0.05	400	1	6.08	6.23	400
2024-03-18	T	FTU.PR.B	6.15	6.15	6.08	6.08	-0.02	410	4	6.08	6.23	310			100
2024-03-15	T	FTU.PR.B				6.10				6.08	6.22
2024-03-14	T	FTU.PR.B	6.10	6.10	6.10	6.10	-0.10	3,000	2	6.08	6.23	1,000									2,000
2024-03-13	T	FTU.PR.B				6.20				6.08	6.23
2024-03-12	T	FTU.PR.B				6.20				6.08	6.23
2024-03-11	T	FTU.PR.B				6.20				6.06	6.23
2024-03-08	T	FTU.PR.B	6.20	6.20	6.20	6.20		856	5	6.06	6.20	800		27		2		10
2024-03-07	T	FTU.PR.B	6.04	6.20	6.04	6.20	0.10	17,560	12	6.06	6.20	14,160	2,900				200				300
2024-03-06	T	FTU.PR.B	6.10	6.19	6.10	6.19	0.09	3,000	4	6.08	6.12	2,500	300					200
2024-03-05	T	FTU.PR.B	6.01	6.10	6.01	6.10	0.10	1,700	2	6.00	6.10	1,700
2024-03-04	T	FTU.PR.B	6.11	6.11	6.00	6.00	-0.13	1,790	9	5.46	6.00	1,190	600
2024-03-01	T	FTU.PR.B	6.13	6.13	6.13	6.13	-0.02	200	1	6.11	6.20	200
2024-02-29	T	FTU.PR.B				6.15				6.13	6.20
2024-02-28	T	FTU.PR.B				6.15				6.12	6.20
2024-02-27	T	FTU.PR.B				6.15				6.12	6.20
2024-02-26	T	FTU.PR.B	6.24	6.24	6.15	6.15	-0.05	870	6	6.15	6.24	650			100	20		100
2024-02-23	T	FTU.PR.B						42	2	6.15	6.24			21
2024-02-22	T	FTU.PR.B	6.20	6.20	6.20	6.20		617	4	6.15	6.20	95	500	11
2024-02-21	T	FTU.PR.B						73	1	6.15	6.20	73
2024-02-20	T	FTU.PR.B	6.05	6.20	6.05	6.20	0.24	1,400	6	6.10	6.20	500	500								200