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	V-TSX-V	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	V	FWZ	1.13	1.13	1.09	1.12	0.03	95,254	150	1.10	1.12	32,900	11,400		14,700		5,500	25,200			5,102
2024-04-25	V	FWZ	1.10	1.12	1.08	1.10	0.01	89,802	78	1.08	1.10	30,227	4,000	15,900	1,400		16,400	10,800			8,875
2024-04-24	V	FWZ	1.11	1.12	1.08	1.09	-0.02	134,313	119	1.08	1.12	95,831	5,150		2,900	50	22,600	7,000			357			400
2024-04-23	V	FWZ	1.11	1.12	1.03	1.12	0.02	303,675	156	1.10	1.12	200,881	6,700	20,900	11,000	134	36,500	27,400			143
2024-04-22	V	FWZ	1.12	1.15	1.08	1.09	-0.06	207,099	163	1.08	1.11	126,624	9,100	31,300	7,500		4,800	25,200			2,182
2024-04-19	V	FWZ	1.14	1.16	1.12	1.16	0.03	93,243	75	1.12	1.17	70,826	9,200	1,000	1,500	12	2,200	8,300			205
2024-04-18	V	FWZ	1.14	1.16	1.12	1.12	-0.03	55,912	76	1.13	1.14	37,203	4,100		7,700		200	6,400			242
2024-04-17	V	FWZ	1.20	1.20	1.15	1.15	-0.04	65,287	56	1.14	1.17	33,977	2,900		400		11,500	16,300			206
2024-04-16	V	FWZ	1.21	1.21	1.17	1.20	-0.02	112,923	104	1.19	1.24	92,528	2,400	6,900	2,600	50	2,300	5,700			328
2024-04-15	V	FWZ	1.23	1.30	1.20	1.24	0.03	213,432	178	1.21	1.25	153,013	8,700	10,500	16,100		900	23,800			139
2024-04-12	V	FWZ	1.15	1.22	1.15	1.22	0.03	210,405	251	1.20	1.22	129,333	29,300	1,300	18,000	51	12,900	19,400			119
2024-04-11	V	FWZ	1.16	1.19	1.12	1.17	0.01	94,275	115	1.12	1.19	63,700	8,000	300	6,500		11,100	4,400			262
2024-04-10	V	FWZ	1.16	1.18	1.14	1.16	0.01	93,413	87	1.15	1.17	68,058	803		5,900		9,900	8,200			552
2024-04-09	V	FWZ	1.18	1.24	1.15	1.15	-0.04	99,088	107	1.15	1.16	78,646	8,200		6,100		600	4,400			1,062
2024-04-08	V	FWZ	1.21	1.24	1.17	1.17	-0.05	128,159	173	1.17	1.20	83,430	5,400	5,400	6,800	40	10,600	6,300			9,083
2024-04-05	V	FWZ	1.15	1.23	1.15	1.23	0.08	182,637	257	1.19	1.23	127,971	13,500	11,200	7,200		3,400	13,500			346
2024-04-04	V	FWZ	1.14	1.21	1.13	1.15	0.01	279,544	377	1.12	1.20	161,233	28,500	31,899	33,200	107	1,400	17,400			4,753
2024-04-03	V	FWZ	1.12	1.14	1.10	1.14	0.01	117,136	153	1.13	1.14	62,689	5,500	100	15,700		9,000	23,399			548
2024-04-02	V	FWZ	1.14	1.14	1.10	1.13	0.01	94,154	135	1.09	1.13	69,847	4,400	200	9,700	50	300	8,600			107
2024-04-01	V	FWZ	1.14	1.14	1.10	1.12	0.02	129,095	180	1.11	1.15	87,350	17,600	2,000	7,300		900	12,500			815
2024-03-28	V	FWZ	1.15	1.15	1.07	1.10	-0.04	105,010	104	1.10	1.12	70,278	7,200	4,200	7,800	58	1,000	14,400			24
2024-03-27	V	FWZ	1.10	1.14	1.09	1.14	0.04	148,154	98	1.12	1.15	106,480	2,700	10,000	4,100	134	11,600	12,500			381
2024-03-26	V	FWZ	1.07	1.11	1.05	1.11	0.05	122,105	151	1.08	1.11	75,320	9,300	7,000	7,400		3,100	16,500			2,400
2024-03-25	V	FWZ	1.03	1.08	1.03	1.07	0.01	58,970	100	1.05	1.07	41,200	400		7,300	75		8,900			904
2024-03-22	V	FWZ	1.06	1.08	1.04	1.06		121,160	237	1.04	1.08	75,760	10,100	7,100	6,600		400	14,900			6,000
2024-03-21	V	FWZ	1.03	1.09	1.02	1.04		140,210	105	1.04	1.06	93,445	7,900	3,500	19,100	136	200	15,800			52
2024-03-20	V	FWZ	1.04	1.05	1.00	1.04	0.02	126,822	191	1.02	1.05	73,584	1,500	1,000	5,500		800	44,200			238
2024-03-19	V	FWZ	1.04	1.04	1.02	1.02	-0.04	37,666	49	1.02	1.03	33,938	2,300		800		300	200			128
2024-03-18	V	FWZ	1.06	1.07	1.05	1.06	0.01	32,229	36	1.04	1.06	26,457	2,500	3,100		99					73
2024-03-15	V	FWZ	1.08	1.09	1.04	1.06	-0.04	103,657	47	1.05	1.06	39,920	900	51,400	1,200	99		9,900			109
2024-03-14	V	FWZ	1.10	1.10	1.06	1.10		146,216	109	1.06	1.10	92,677	8,700		11,600	55	21,500	11,600			84
2024-03-13	V	FWZ	0.99	1.15	0.99	1.10	0.10	290,599	167	1.07	1.10	214,669	3,662	5,300	42,100	96	4,700	19,700			223
2024-03-12	V	FWZ	1.02	1.03	1.00	1.00	-0.03	170,413	199	0.99	1.00	86,811	18,800	2,400	16,700	100	4,000	41,500			52
2024-03-11	V	FWZ	1.02	1.03	0.97	1.03	0.02	191,318	254	0.97	1.03	107,887	37,100	9,074	22,400		2,800	11,300			521
2024-03-08	V	FWZ	1.05	1.05	1.01	1.01	-0.05	108,437	100	1.00	1.02	87,624	6,600	7,800	2,600		1,700	1,900			213
2024-03-07	V	FWZ	1.07	1.10	1.05	1.06	-0.01	197,127	194	1.05	1.06	118,150	23,500	14,800	11,500	16	11,300	17,700			50
2024-03-06	V	FWZ	1.03	1.07	1.01	1.07	0.03	109,492	91	1.05	1.07	64,411	5,100	2,200	6,600		17,900	10,100			3,112
2024-03-05	V	FWZ	1.04	1.05	1.01	1.04		167,295	104	1.01	1.04	109,329	10,060	1,600	10,400		21,300	14,500			106
2024-03-04	V	FWZ	1.02	1.04	1.01	1.04	0.02	164,312	119	1.03	1.04	104,855	8,600		8,200	225	24,800	17,374			47
2024-03-01	V	FWZ	1.02	1.03	1.00	1.02	0.02	67,011	61	1.01	1.02	29,000	3,600	13,350	4,200		10,300	6,500			11
2024-02-29	V	FWZ	0.99	1.05	0.99	0.99		99,068	67	0.99	1.00	57,192	2,500	14,000	6,500	394		17,500			302
2024-02-28	V	FWZ	1.02	1.02	0.97	0.99	-0.01	84,168	103	0.97	1.01	38,162	10,100	15,000	6,700	10	2,900	11,100			111
2024-02-27	V	FWZ	0.99	1.02	0.99	1.00	0.01	121,425	72	1.00	1.02	52,410	13,000	29,000	10,000		500	15,000			991
2024-02-26	V	FWZ	1.02	1.02	0.98	0.99	-0.02	120,181	227	0.97	1.02	72,265	17,350	6,800	4,200		3,000	15,400			1,024
2024-02-23	V	FWZ	1.00	1.02	0.99	1.01	0.01	105,527	120	0.99	1.02	81,186	6,100	6,300	3,300		1,100	7,300			124
2024-02-22	V	FWZ	1.00	1.01	0.98	1.00		100,748	123	0.98	1.00	71,381	6,100	8,200	4,400	700	800	8,700			367
2024-02-21	V	FWZ	1.03	1.03	0.99	1.00	-0.07	238,830	287	1.00	1.03	136,775	19,600	22,000	12,300		25,600	19,800			2,265
2024-02-20	V	FWZ	1.07	1.07	1.04	1.07	0.01	89,503	86	1.05	1.07	82,819	3,000	100	200		800	2,500			6
2024-02-16	V	FWZ	1.06	1.07	1.05	1.07	0.02	20,595	62	1.05	1.08	15,350	2,500	200	700		500	1,300
2024-02-15	V	FWZ	1.04	1.08	1.04	1.05	-0.005	70,338	138	1.04	1.06	22,450	5,390	2,100	10,500	500	2,000	27,000			118
2024-02-14	V	FWZ	1.05	1.06	1.04	1.055	0.025	24,240	66	1.05	1.06	13,499	2,400		3,000		700	4,600
2024-02-13	V	FWZ	1.05	1.08	1.02	1.03	-0.04	142,171	156	1.03	1.04	97,434	9,200	200	7,900	100	8,300	17,500			1,537
2024-02-12	V	FWZ	1.05	1.08	1.05	1.065	0.005	34,453	57	1.06	1.07	24,393	2,700	100	3,400	30	600	3,200
2024-02-09	V	FWZ	1.02	1.07	1.02	1.06	0.03	111,237	60	1.06	1.07	92,173	5,400	5,100	3,100		1,800	3,500			68
2024-02-08	V	FWZ	1.00	1.03	1.00	1.03	0.02	63,836	124	1.00	1.03	49,914	400	2,500	7,800	80	400	2,500			144
2024-02-07	V	FWZ	1.04	1.04	1.00	1.02	-0.02	149,309	144	1.00	1.02	115,681	8,300	5,000	6,100	68	8,800	4,900			162		100
2024-02-06	V	FWZ	1.06	1.06	1.02	1.04	-0.02	127,612	191	1.03	1.04	92,300	5,799	5,900	15,900		600	6,400			306		200
2024-02-05	V	FWZ	1.03	1.06	1.01	1.06	0.01	171,203	202	1.00	1.07	86,793	7,800	6,500	34,800		13,900	20,200			633		200
2024-02-02	V	FWZ	1.06	1.07	1.03	1.05		142,057	134	1.03	1.06	103,689	10,000	4,500	2,900		11,400	9,200			151		100
2024-02-01	V	FWZ	1.05	1.08	1.00	1.05	0.01	416,289	398	1.05	1.07	260,287	36,600	42,075	16,700	50	20,300	36,900			2,893		200
2024-01-31	V	FWZ	1.12	1.12	1.01	1.04	-0.08	700,070	1,583	1.03	1.05	318,970	104,300	34,100	135,500	115	54,000	26,300			22,375			400
2024-01-30	V	FWZ	1.07	1.15	1.06	1.12	0.11	488,468	845	1.09	1.16	312,212	33,300	38,450	46,100	75	20,900	30,600			6,481		300
2024-01-29	V	FWZ	1.09	1.11	0.98	1.01	-0.07	1,131,978	1,875	1.01	1.09	479,496	289,600	83,200	101,900	4,595	33,600	80,300			54,007		700