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	FURY	0.61	0.61	0.56	0.56	-0.035	55,598	88	0.56	0.63	25,676	6,001	13,500	3,000	3,689		500			88
2024-04-30	T	FURY	0.63	0.63	0.59	0.595	-0.015	63,572	71	0.58	0.62	41,219	7,000	3,000	5,000	495		5,000			675			500
2024-04-29	T	FURY	0.62	0.63	0.61	0.62	-0.02	138,657	227	0.60	0.63	114,293	3,000	6,010	7,000			7,500			513
2024-04-26	T	FURY	0.67	0.69	0.63	0.64	-0.03	206,437	202	0.63	0.67	115,850	14,000	41,000	13,500	240		20,000			374			500
2024-04-25	T	FURY	0.69	0.69	0.67	0.67		43,788	40	0.67	0.69	11,510	4,000	18,500	8,500						1,038
2024-04-24	T	FURY	0.69	0.69	0.67	0.67	-0.01	25,947	34	0.67	0.69	10,601		3,500	11,000						149
2024-04-23	T	FURY	0.67	0.69	0.67	0.69	0.02	82,332	39	0.67	0.69	46,669		11,000	9,000	1,116		7,500			1,547			5,500
2024-04-22	T	FURY	0.67	0.69	0.67	0.68		81,418	48	0.67	0.69	48,494	4,500	8,000	7,500	1,001		10,500			1,126			297
2024-04-19	T	FURY	0.68	0.68	0.67	0.67	-0.02	44,064	29	0.67	0.69	17,561	7,000	500			1,000	18,000			3
2024-04-18	T	FURY	0.71	0.71	0.67	0.69	-0.01	44,918	33	0.67	0.69	3,600	7,000	16,500	12,000			4,500			315			211
2024-04-17	T	FURY	0.68	0.71	0.68	0.69	-0.01	59,352	67	0.67	0.73	34,129	3,500	8,000	6,000			6,000			1,274
2024-04-16	T	FURY	0.70	0.71	0.68	0.71	0.01	100,142	61	0.68	0.73	41,779	10,000	16,211	6,000	100		25,000			112
2024-04-15	T	FURY	0.72	0.72	0.69	0.70	-0.03	176,703	96	0.64	0.70	51,808	14,000	71,875	29,000	502		8,500			205
2024-04-12	T	FURY	0.77	0.80	0.72	0.72	-0.02	234,128	124	0.71	0.77	50,738	23,890	70,950	28,000	1,292	1,500	54,500			1,066
2024-04-11	T	FURY	0.71	0.75	0.71	0.74	0.02	109,262	74	0.72	0.76	77,000	14,000	3,100	6,000	1,600		6,500			174			100
2024-04-10	T	FURY	0.71	0.75	0.68	0.73	-0.02	162,039	113	0.66	0.79	64,920	26,500	24,046	19,500	2,255		21,000			250			2,600
2024-04-09	T	FURY	0.77	0.80	0.75	0.75	-0.01	125,036	86	0.74	0.79	72,000	9,003	29,614	6,500	943		3,000			1,127
2024-04-08	T	FURY	0.70	0.80	0.70	0.78	0.11	748,634	373	0.75	0.78	391,297	51,695	128,550	73,500	14,971	4,000	74,080			2,349			7,500
2024-04-05	T	FURY	0.64	0.69	0.64	0.69	0.03	253,088	112	0.65	0.70	114,254	7,000	96,600	13,000	1,300		18,000			2,078
2024-04-04	T	FURY	0.67	0.67	0.60	0.66	-0.01	279,355	177	0.63	0.66	70,952	20,000	106,900	49,000	869	2,000	26,500			646
2024-04-03	T	FURY	0.58	0.68	0.58	0.68	0.09	337,661	177	0.66	0.68	216,388	57,500	20,850	10,500	1,460		27,500			441
2024-04-02	T	FURY	0.61	0.62	0.57	0.59	0.01	285,389	157	0.57	0.62	116,141	18,500	27,874	13,000	4,162	2,000	40,500			954			345
2024-04-01	T	FURY	0.59	0.61	0.57	0.60	0.04	68,748	58	0.58	0.60	50,035	1,500	5,400	6,500	1,100	500	3,000			563
2024-03-28	T	FURY	0.55	0.57	0.52	0.57	0.02	49,271	54	0.54	0.59	17,921	8,000		14,000	604		7,606			690
2024-03-27	T	FURY	0.58	0.58	0.53	0.55	-0.02	101,520	89	0.50	0.59	56,565	8,500	2,503	13,000	1,901	1,000	16,500			375			1,000
2024-03-26	T	FURY	0.55	0.57	0.55	0.57	0.01	14,065	19	0.55	0.59	12,727		300				535			310
2024-03-25	T	FURY	0.57	0.57	0.55	0.56	0.01	10,295	28	0.55	0.56	4,686	1,000		2,500	4		1,500			250
2024-03-22	T	FURY	0.55	0.56	0.54	0.55		25,407	30	0.54	0.57	7,975	2,500		4,500		1,000	9,246			186
2024-03-21	T	FURY	0.57	0.57	0.55	0.55		73,924	45	0.54	0.59	44,510	7,500	7,500	5,500		500	6,500			380
2024-03-20	T	FURY	0.50	0.55	0.50	0.55	0.06	111,818	66	0.55	0.58	59,796	5,000	15,000	16,500	611	500	12,000			1,169
2024-03-19	T	FURY	0.51	0.51	0.485	0.485	-0.025	84,501	45	0.49	0.495	55,641	1,500	4,500	20,000	281		2,000			37
2024-03-18	T	FURY	0.53	0.54	0.50	0.52	-0.01	64,150	55	0.51	0.54	18,477	20,500		10,500			11,067			2,850			756
2024-03-15	T	FURY	0.54	0.54	0.52	0.53	-0.01	95,380	55	0.52	0.60	42,747	12,000	500	21,000	1,000		12,000			5,712
2024-03-14	T	FURY	0.56	0.56	0.53	0.54	-0.04	162,595	107	0.50	0.60	64,187	9,500	35,500	30,000	2,081		16,500			1,534			2,800
2024-03-13	T	FURY	0.55	0.58	0.55	0.58	0.01	65,441	64	0.54	0.58	22,419	9,000	5,004	16,000	2,582	1,500	8,000			606
2024-03-12	T	FURY	0.57	0.58	0.56	0.58	0.01	34,422	43	0.54	0.58	13,125	2,500	3,500	12,000	550	500	2,000			245
2024-03-11	T	FURY	0.57	0.58	0.55	0.56	-0.01	129,457	84	0.55	0.59	42,276	8,500	31,375	27,500			18,000			1,337
2024-03-08	T	FURY	0.60	0.61	0.55	0.57	-0.03	153,622	136	0.55	0.60	64,278	20,000	31,500	9,500	2,325	2,000	21,841			425			1,000
2024-03-07	T	FURY	0.63	0.63	0.58	0.59	-0.01	139,579	97	0.54	0.61	85,933	9,000	13,500	6,000	500		22,000			1,435
2024-03-06	T	FURY	0.56	0.61	0.54	0.61	0.05	125,888	101	0.59	0.62	74,389	9,500	20,500	8,500	1,532	500	8,500			977
2024-03-05	T	FURY	0.57	0.59	0.54	0.57		126,385	78	0.54	0.59	50,473	17,000	31,500	3,500	900		21,500			250
2024-03-04	T	FURY	0.50	0.57	0.50	0.57	0.06	98,127	93	0.52	0.57	59,528	12,500		6,500	1,230	1,000	14,000			94			2,603
2024-03-01	T	FURY	0.455	0.54	0.455	0.51	0.045	133,175	135	0.42	0.55	50,369	19,000	17,500	14,000	4,030	500	23,500			1,306			2,500
2024-02-29	T	FURY	0.465	0.465	0.45	0.465		30,923	37	0.42	0.47	9,115	4,500	8,500				8,000			468
2024-02-28	T	FURY	0.47	0.475	0.445	0.465	0.015	200,877	142	0.44	0.475	148,159	13,000	4,850	11,500			21,000			984
2024-02-27	T	FURY	0.435	0.45	0.42	0.44	0.005	53,887	58	0.425	0.47	15,243	2,000	16,730	6,000	300	500	11,000			1,168
2024-02-26	T	FURY	0.455	0.455	0.43	0.44		69,358	52	0.435	0.44	30,655	10,500	10,000	4,000		3,000	10,000			83
2024-02-23	T	FURY	0.445	0.45	0.44	0.45	0.005	24,253	22	0.44	0.46	13,838		3,500				2,500			3,579
2024-02-22	T	FURY	0.445	0.46	0.44	0.44	-0.015	32,158	32	0.44	0.46	21,000	4,000	500	1,500			4,189			959
2024-02-21	T	FURY	0.47	0.47	0.45	0.455	-0.005	60,973	49	0.45	0.475	33,769	5,000	3,000	8,500	417		9,500			747
2024-02-20	T	FURY	0.48	0.48	0.46	0.46		33,917	30	0.445	0.48	28,710	1,000		1,000	100		3,000			102
2024-02-16	T	FURY	0.45	0.46	0.45	0.46		125,195	35	0.455	0.46	87,882	1,000	1,500	5,500		27,000	1,000			818
2024-02-15	T	FURY	0.46	0.465	0.46	0.465	0.005	46,961	32	0.445	0.47	26,014	7,500	3,000	500	175		2,500			1,202
2024-02-14	T	FURY	0.45	0.47	0.45	0.46	-0.01	29,125	26	0.445	0.47	9,950	4,500		4,500			7,500			550
2024-02-13	T	FURY	0.455	0.47	0.455	0.465	-0.01	77,201	74	0.465	0.48	20,145	10,000	8,919	12,500	200	1,500	5,000			4,984
2024-02-12	T	FURY	0.485	0.485	0.46	0.475	-0.005	159,345	121	0.47	0.49	124,147	5,000	14,500	1,000		500	3,500			7,622
2024-02-09	T	FURY	0.47	0.485	0.47	0.48	0.005	19,888	34	0.48	0.53	12,615	2,000	1,567		700		1,500			1,506
2024-02-08	T	FURY	0.51	0.51	0.465	0.475	-0.025	49,681	47	0.46	0.51	28,936	2,000	9,000	5,500	408	500	2,500			760
2024-02-07	T	FURY	0.50	0.50	0.495	0.50	-0.01	30,446	32	0.485	0.50	22,366		1,000	4,500	500		1,175					500
2024-02-06	T	FURY	0.52	0.54	0.50	0.52	-0.02	51,495	48	0.50	0.52	17,919	2,000	13,000	7,500			9,567			860			220
2024-02-05	T	FURY	0.53	0.54	0.50	0.54	0.04	60,980	46	0.50	0.59	11,135	5,000	27,000	7,000	370		9,500			519