Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:22:45 EDT Mon 20 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Q
FCAP
29.1699
29.37
28.0721
29.05
-0.95
6,273
77
19.61
44.21
2024-05-16
Q
FCAP
29.0888
30.25
28.975
30.00
1.49
6,214
88
19.61
30.25
2024-05-15
Q
FCAP
28.66
28.66
28.49
28.51
-0.69
1,212
29
19.61
29.20
2024-05-14
Q
FCAP
28.50
28.50
28.50
28.50
-0.37
434
31
19.61
30.25
2024-05-13
Q
FCAP
28.49
28.50
28.3925
28.50
-0.29
1,283
29
19.61
31.58
2024-05-10
Q
FCAP
28.05
28.05
28.05
28.05
-0.65
632
21
19.61
30.25
2024-05-09
Q
FCAP
28.03
28.03
28.03
28.03
-0.85
593
57
19.61
30.25
2024-05-08
Q
FCAP
28.03
28.03
28.03
28.03
420
12
19.61
32.83
2024-05-07
Q
FCAP
28.56
28.59
28.03
28.03
-0.14
1,452
37
19.61
30.25
2024-05-06
Q
FCAP
28.00
28.17
28.00
28.17
0.08
2,148
33
19.61
32.83
2024-05-03
Q
FCAP
27.60
28.28
26.86
28.08
0.3875
7,049
46
19.61
32.83
2024-05-02
Q
FCAP
28.00
28.00
28.00
28.00
0.21
997
55
19.61
32.83
2024-05-01
Q
FCAP
27.50
27.50
27.50
27.50
393
29
19.61
30.25
2024-04-30
Q
FCAP
27.75
28.084
26.73
27.50
-0.56
4,472
80
19.61
32.83
2024-04-29
Q
FCAP
28.40
28.50
28.40
28.50
0.01
435
9
19.61
32.97
2024-04-26
Q
FCAP
29.00
29.00
28.49
28.72
-0.305
1,572
32
19.61
32.83
2024-04-25
Q
FCAP
28.00
28.00
28.00
28.00
-0.90
459
17
19.61
32.83
2024-04-24
Q
FCAP
27.85
27.85
27.85
27.85
-1.01
49
5
19.61
32.83
2024-04-23
Q
FCAP
27.87
27.89
27.85
27.85
-0.13
824
20
19.61
32.83
2024-04-22
Q
FCAP
27.5801
27.5801
27.5801
27.5801
-0.3999
336
24
19.61
32.83
2024-04-19
Q
FCAP
27.98
27.98
27.98
27.98
-0.02
220
11
19.61
32.83
2024-04-18
Q
FCAP
27.98
27.98
27.98
27.98
0.37
657
30
19.61
30.45
2024-04-17
Q
FCAP
27.50
27.61
27.50
27.61
-0.38
2,405
25
19.61
32.83
2024-04-16
Q
FCAP
28.80
28.80
27.41
27.99
-0.395
774
11
22.58
32.83
2024-04-15
Q
FCAP
27.99
27.99
27.99
27.99
-0.32
1,058
13
22.58
32.83
2024-04-12
Q
FCAP
27.135
27.53
27.135
27.53
-2.095
573
9
27.14
30.25
2024-04-11
Q
FCAP
29.07
29.07
27.51
27.51
-1.44
764
17
22.58
32.83
2024-04-10
Q
FCAP
28.58
28.58
28.58
28.58
283
31
22.58
30.45
2024-04-09
Q
FCAP
29.441
29.441
27.98
28.58
-1.31
4,635
39
11.64
32.97
2024-04-08
Q
FCAP
29.10
29.10
29.10
29.10
-0.01
15
10
22.58
32.83
2024-04-05
Q
FCAP
29.54
29.54
29.10
29.10
-0.70
507
10
12.04
32.83
2024-04-04
Q
FCAP
29.46
30.24
29.05
30.24
0.54
1,095
49
22.58
32.83
2024-04-03
Q
FCAP
29.75
29.75
28.76
28.76
-0.45
960
26
11.69
32.29
2024-04-02
Q
FCAP
27.63
29.75
27.2259
29.21
0.76
6,360
53
11.38
32.29
2024-04-01
Q
FCAP
28.71
29.75
28.45
28.45
-0.55
1,295
22
27.88
29.02
2024-03-29
Q
FCAP
29.83
29.83
28.50
28.55
-0.94
0
0
22.58
30.25
2024-03-28
Q
FCAP
29.83
29.83
28.50
28.55
-0.94
2,041
41
22.58
30.25
2024-03-27
Q
FCAP
29.95
29.95
28.55
28.91
-0.03
3,254
135
22.58
30.25
2024-03-26
Q
FCAP
28.90
28.90
28.90
28.90
-0.01
25
7
14.40
30.25
2024-03-25
Q
FCAP
28.22
28.90
28.22
28.90
-0.11
532
20
22.58
32.97
2024-03-22
Q
FCAP
28.13
29.01
28.13
29.01
0.12
693
21
22.58
32.97
2024-03-21
Q
FCAP
28.29
29.49
28.12
28.89
0.77
7,373
84
14.40
30.25
2024-03-20
Q
FCAP
27.2429
27.28
27.2429
27.28
-0.83
373
5
14.40
30.25
2024-03-19
Q
FCAP
28.11
28.11
28.11
28.11
0.10
1,079
28
26.82
32.02
2024-03-18
Q
FCAP
28.01
28.15
27.565
28.01
0.08
3,962
102
11.21
32.02
2024-03-15
Q
FCAP
26.7501
28.01
26.7501
27.93
-1.04
1,064
20
14.40
32.83
2024-03-14
Q
FCAP
27.89
27.89
27.89
27.89
0.27
79
12
26.75
32.83
2024-03-13
Q
FCAP
27.89
27.89
27.89
27.89
0.09
619
25
27.02
32.83
2024-03-12
Q
FCAP
27.79
27.80
27.79
27.80
0.33
1,261
63
27.02
32.83
2024-03-11
Q
FCAP
27.462
27.462
27.462
27.462
-0.383
229
39
22.85
30.25
2024-03-08
Q
FCAP
27.09
27.29
27.09
27.27
-0.09
1,743
32
14.40
43.77
2024-03-07
Q
FCAP
28.00
28.00
27.075
27.075
-0.315
764
24
14.40
44.79
2024-03-06
Q
FCAP
27.355
27.355
27.355
27.355
-0.625
32
12
22.85
44.76
2024-03-05
Q
FCAP
27.355
27.355
27.355
27.355
-0.835
179
15
22.85
40.95
2024-03-04
Q
FCAP
27.355
27.355
27.355
27.355
0.255
256
26
22.85
37.73
2024-03-01
Q
FCAP
26.81
27.305
26.80
27.305
0.055
2,188
67
14.40
43.60
2024-02-29
Q
FCAP
27.75
27.75
27.75
27.75
0.25
503
21
14.40
44.40
2024-02-28
Q
FCAP
28.00
28.00
27.50
27.50
-0.65
957
16
22.85
32.02
2024-02-27
Q
FCAP
28.3001
28.3001
27.88
27.88
-0.07
816
39
22.85
45.20
2024-02-26
Q
FCAP
27.61
27.95
27.50
27.95
-0.09
1,566
36
11.16
44.64
2024-02-23
Q
FCAP
28.00
28.3529
27.01
27.80
-0.31
2,826
34
22.85
37.73
2024-02-22
Q
FCAP
28.01
28.01
28.01
28.01
-0.16
286
13
22.85
40.95
2024-02-21
Q
FCAP
28.20
28.20
28.20
28.20
398
20
14.40
45.12