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
2025-07-18	V	FWZ	2.60	2.65	2.60	2.62	-0.02	175,245	564	2.61	2.65	101,540	28,220	11,600	8,000	1,520	9,800	3,900			2,119		7,000
2025-07-17	V	FWZ	2.64	2.65	2.545	2.64	-0.01	227,497	611	2.51	2.65	125,827	25,200	6,300	13,800	2,350	17,600	8,200			8,391		11,300
2025-07-16	V	FWZ	2.66	2.69	2.62	2.65	-0.01	198,345	591	2.55	2.65	126,798	21,000		10,400	1,000	13,000	10,600			4,566		8,700
2025-07-15	V	FWZ	2.70	2.70	2.585	2.66	-0.04	212,449	489	2.55	2.69	135,907	26,900	6,600	9,000	2,450	11,600	11,100			2,968		4,100
2025-07-14	V	FWZ	2.70	2.72	2.65	2.70		346,922	890	2.65	2.72	189,180	45,012	12,550	19,600	4,000	13,600	25,100			22,731		11,700
2025-07-11	V	FWZ	2.70	2.775	2.62	2.70	0.03	518,049	1,095	2.68	2.79	213,490	59,800	7,800	13,400	18,595	130,400	14,600			31,016		20,300
2025-07-10	V	FWZ	2.60	2.78	2.58	2.67	0.08	1,263,917	2,996	2.61	2.71	764,282	116,100	56,120	30,200	60,162	97,200	48,300			35,311		29,400
2025-07-09	V	FWZ	2.53	2.59	2.51	2.57	-0.04	194,390	469	2.56	2.70	111,096	23,800	10,200	14,800	2,300	7,600	15,400			3,513		4,300
2025-07-08	V	FWZ	2.67	2.67	2.53	2.61	-0.06	373,954	960	2.53	2.64	193,284	57,600	5,100	26,200	20,027	21,500	28,100			7,370		11,000	200
2025-07-07	V	FWZ	2.66	2.70	2.61	2.67	0.01	519,703	821	2.65	2.70	296,364	63,700	6,300	24,500	12,150	64,500	27,000			6,895		17,400
2025-07-04	V	FWZ	2.68	2.70	2.65	2.66		254,216	407	2.50	2.75	163,520	37,000	2,100	11,700	580	20,900	10,400			439		7,500
2025-07-03	V	FWZ	2.67	2.70	2.64	2.66	-0.03	416,276	944	2.65	2.70	217,204	56,972	4,550	10,300	3,200	62,600	15,300			35,279		4,500
2025-07-02	V	FWZ	2.69	2.70	2.64	2.69	0.04	1,025,629	1,482	2.50	2.70	749,721	99,300	19,350	29,200	4,765	39,400	47,100			14,824		9,700
2025-06-30	V	FWZ	2.47	2.65	2.45	2.65	0.20	744,466	1,357	2.45	2.70	436,680	86,500	7,500	45,900	13,254	54,900	55,000			11,382		29,100
2025-06-27	V	FWZ	2.50	2.50	2.39	2.45	-0.05	708,746	974	2.30	2.45	404,360	133,522	21,700	34,400	20,955	44,400	29,300			4,185		13,900
2025-06-26	V	FWZ	2.16	2.55	2.16	2.50	0.33	1,684,468	2,285	2.35	2.50	885,849	199,950	46,500	66,600	12,023	81,700	55,300			81,430		30,100
2025-06-25	V	FWZ	2.19	2.19	2.14	2.17	0.005	634,235	420	2.13	2.17	552,756	36,400	3,400	1,700	3,100	15,000	8,200			7,286		4,600
2025-06-24	V	FWZ	2.14	2.18	2.12	2.165	0.025	116,153	324	2.13	2.17	48,830	10,200	6,300	12,700	4,600	8,000	16,400			3,940		2,000
2025-06-23	V	FWZ	2.18	2.19	2.12	2.14	-0.06	302,553	665	2.12	2.16	151,574	56,800	500	20,600	10,630	28,200	19,500			2,186		9,800
2025-06-20	V	FWZ	2.19	2.24	2.15	2.20	0.05	329,532	476	2.16	2.22	150,361	91,700	19,900	16,800	4,283	14,700	14,500			4,152		12,100
2025-06-19	V	FWZ	2.22	2.22	2.14	2.16	-0.05	193,697	339	2.15	2.20	94,939	29,400	2,600	12,700	11,150	19,800	12,200			745		9,500	200
2025-06-18	V	FWZ	2.20	2.34	2.18	2.21	0.03	452,350	708	2.20	2.24	252,719	69,900	16,200	13,700	11,889	37,166	25,500			16,123		5,800
2025-06-17	V	FWZ	2.21	2.21	2.14	2.18	-0.03	199,746	402	2.16	2.21	140,213	22,800	3,200	4,800	2,200	7,500	10,400			2,714		5,100
2025-06-16	V	FWZ	2.13	2.24	2.10	2.21	0.09	740,624	824	2.18	2.21	535,883	57,800	18,700	25,200	6,758	42,400	36,100			9,701		7,100
2025-06-13	V	FWZ	2.10	2.12	2.08	2.12	0.02	191,059	369	2.08	2.12	107,519	27,372	10,800	19,200	1,437	9,600	7,900			961		6,100
2025-06-12	V	FWZ	2.11	2.13	2.10	2.10	-0.01	188,272	400	2.10	2.13	104,109	15,900	5,725	14,600	3,400	10,800	13,800			3,398		15,400
2025-06-11	V	FWZ	2.14	2.15	2.11	2.13	-0.01	172,675	359	2.11	2.13	108,990	17,800	2,400	8,300	2,600	15,800	9,500			3,852		2,700
2025-06-10	V	FWZ	2.16	2.17	2.10	2.14	-0.05	358,592	748	2.10	2.14	168,948	51,346	29,000	26,800	6,530	28,300	18,100			4,701		12,800	400
2025-06-09	V	FWZ	2.19	2.20	2.13	2.19	-0.03	1,416,222	1,031	2.17	2.20	1,143,703	75,214	20,000	33,100	4,570	56,900	32,955			9,397		25,900	1,356
2025-06-06	V	FWZ	2.31	2.31	2.13	2.22	-0.08	752,425	1,106	2.12	2.24	364,214	130,900	46,950	37,300	19,467	83,600	44,300			6,008		15,600	950
2025-06-05	V	FWZ	2.35	2.37	2.25	2.30	-0.05	405,931	671	2.25	2.30	170,392	58,500	19,600	34,900	16,225	44,600	37,800			10,311		10,200	300
2025-06-04	V	FWZ	2.30	2.36	2.19	2.35	0.07	1,758,812	1,017	2.34	2.35	1,558,456	71,600	6,850	24,500	2,425	40,200	35,203			4,650		13,500	50
2025-06-03	V	FWZ	2.28	2.29	2.21	2.29	0.02	846,787	525	2.25	2.29	709,319	58,800	7,900	20,600	3,919	12,700	17,300			1,714		13,100
2025-06-02	V	FWZ	2.25	2.30	2.18	2.29	0.12	2,186,094	1,403	2.21	2.30	1,342,205	506,050	64,570	47,900	31,855	88,500	67,400			12,885		18,700	700
2025-05-30	V	FWZ	2.08	2.17	2.04	2.17	0.10	1,120,331	1,143	2.10	2.17	668,968	257,880	20,000	27,600	17,945	77,700	28,800			3,359		17,100
2025-05-29	V	FWZ	2.08	2.08	2.03	2.07	-0.01	177,250	250	2.04	2.08	104,461	12,100	9,726	16,200	2,900	13,200	11,500			671		5,200	100
2025-05-28	V	FWZ	2.05	2.09	2.02	2.08	0.08	10,569,877	659	2.07	2.08	511,553	44,100	2,880	105,800	9,826,720	44,900	3,900			5,713		5,600
2025-05-27	V	FWZ	1.98	2.07	1.96	2.07	0.07	819,281	786	1.99	2.08	454,149	102,800	24,062	33,600	4,649	56,480	89,400			27,098		10,300	500
2025-05-26	V	FWZ	2.08	2.08	1.98	2.01	-0.03	237,881	514	1.98	2.08	143,802	39,076	9,400	9,900	1,470	10,100	14,700			670		8,300
2025-05-23	V	FWZ	2.02	2.08	2.02	2.04	0.03	312,449	449	2.03	2.08	180,866	45,000	25,100	14,800	1,725	14,700	20,000			2,076		6,400	200
2025-05-22	V	FWZ	2.10	2.10	2.00	2.01	-0.07	279,297	540	2.00	2.01	141,752	63,660	10,200	10,900	5,045	20,800	7,000			14,798		4,600
2025-05-21	V	FWZ	2.05	2.17	2.00	2.08	0.08	1,095,240	1,346	2.06	2.10	657,862	174,600	32,900	42,400	10,951	89,300	53,900			13,957		13,600	1,330
2025-05-20	V	FWZ	2.02	2.09	2.00	2.00	0.01	1,105,051	1,329	2.00	2.03	755,672	167,976	3,200	37,000	4,492	61,700	47,500			10,090		15,300
2025-05-16	V	FWZ	2.00	2.00	1.96	1.99	-0.01	116,775	357	1.92	2.00	60,701	26,800	400	6,300	1,030	7,200	6,400			6,705
2025-05-15	V	FWZ	1.96	2.00	1.91	2.00	0.04	165,861	354	1.97	2.00	110,746	6,100	12,100	8,400	5,642	9,600	3,600			3,269		5,100	350
2025-05-14	V	FWZ	1.98	1.98	1.90	1.96	-0.02	269,490	321	1.91	1.96	185,974	25,900	5,000	14,200	5,500	15,100	13,600			1,152		2,300
2025-05-13	V	FWZ	2.01	2.01	1.93	1.98	-0.02	251,515	416	1.94	1.98	168,530	35,240		11,500	1,919	10,100	14,800			2,778		2,200	600
2025-05-12	V	FWZ	1.96	2.02	1.94	2.00	0.04	599,434	613	1.96	2.00	398,340	32,200	36,500	30,300	6,158	14,200	32,200			26,076		16,700
2025-05-09	V	FWZ	1.87	1.99	1.86	1.97	0.12	1,240,654	1,085	1.94	1.98	789,080	84,620	46,300	22,200	14,611	77,800	51,700			91,553		12,900
2025-05-08	V	FWZ	1.86	1.87	1.85	1.85	-0.02	176,358	273	1.84	1.87	98,660	20,100		7,800	3,755	9,700	11,500			9,062		1,100
2025-05-07	V	FWZ	1.84	1.87	1.82	1.87	0.02	254,576	365	1.84	1.90	154,402	62,000		13,500	3,600	6,500	8,900			1,202		3,100
2025-05-06	V	FWZ	1.83	1.88	1.82	1.85	0.03	560,466	464	1.85	1.87	428,419	24,400	33,200	12,300	900	21,000	17,800			10,159		9,300
2025-05-05	V	FWZ	1.77	1.82	1.76	1.82	0.06	176,295	201	1.80	1.90	105,678	21,200		11,300	4,123	10,300	15,900			6,886
2025-05-02	V	FWZ	1.75	1.77	1.73	1.75	-0.02	101,952	218	1.72	1.77	45,408	17,600	5,800	9,700	1,700	3,900	14,393			772		2,500
2025-05-01	V	FWZ	1.81	1.81	1.72	1.77	-0.03	315,700	228	1.74	1.77	239,708	46,300		6,800	838	6,300	9,200			898		5,000
2025-04-30	V	FWZ	1.82	1.84	1.77	1.80	-0.04	324,959	549	1.75	1.80	163,281	33,700	13,500	20,100	11,087	27,100	26,300			13,188		3,900
2025-04-29	V	FWZ	1.91	1.91	1.81	1.84	-0.07	1,845,579	429	1.80	1.85	1,706,936	27,600	10,200	22,300	10,795	21,900	22,600			11,050		5,400	300
2025-04-28	V	FWZ	1.84	1.92	1.84	1.91	0.09	713,799	1,032	1.86	1.91	451,529	57,305	36,000	19,700	5,047	79,500	32,500			13,168		800
2025-04-25	V	FWZ	1.85	1.86	1.80	1.86	0.02	135,895	255	1.82	1.90	84,062	19,000	1,200	5,300	600	5,000	14,500			3,482
2025-04-24	V	FWZ	1.85	1.89	1.82	1.83	-0.02	62,135	119	1.80	1.90	38,556	1,000		6,200	228	1,600	3,100			1,241
2025-04-23	V	FWZ	1.88	1.88	1.81	1.83	-0.02	265,990	334	1.83	1.87	164,415	15,450	12,000	11,400	400	35,600	7,800			11,421
2025-04-22	V	FWZ	1.90	1.90	1.82	1.85	-0.03	220,265	288	1.80	1.85	87,735	22,200	6,350	10,600	53,173	20,300	5,300			11,228
2025-04-21	V	FWZ	1.90	1.90	1.82	1.88	0.06	198,631	246	1.85	1.90	130,870	11,700	12,250	14,500	500	1,600	12,300			3,405