Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FCUUF	0.8191	0.838	0.81	0.8312	0.012	219,650	99	0.7884	0.8605
2024-05-02	Q	FCUUF	0.81	0.83	0.80	0.8192	0.0192	75,969	49	0.7948	0.83
2024-05-01	Q	FCUUF	0.7853	0.8386	0.7853	0.80	0.0151	214,664	111	0.783	0.8452
2024-04-30	Q	FCUUF	0.79	0.8129	0.7711	0.7849	-0.0421	274,362	86	0.758	0.79
2024-04-29	Q	FCUUF	0.7904	0.827	0.7836	0.827	0.0193	223,781	92	0.79	0.8398
2024-04-26	Q	FCUUF	0.7668	0.8077	0.7668	0.8077	0.0409	113,750	71	0.785	0.8084
2024-04-25	Q	FCUUF	0.76	0.7782	0.75	0.7668	-0.0032	87,199	65	0.75	0.7969
2024-04-24	Q	FCUUF	0.7706	0.7844	0.761	0.77	-0.0156	106,490	48	0.76	0.787
2024-04-23	Q	FCUUF	0.76	0.793	0.76	0.7856	0.017	85,437	68	0.7706	0.8097
2024-04-22	Q	FCUUF	0.76	0.7799	0.75635	0.7686	-0.0125	195,321	103	0.76	0.78
2024-04-19	Q	FCUUF	0.75	0.7939	0.75	0.7811	-0.0089	89,496	64	0.76	0.8183
2024-04-18	Q	FCUUF	0.7695	0.7977	0.766	0.79	0.0205	97,703	32	0.7501	0.8134
2024-04-17	Q	FCUUF	0.80	0.80	0.76655	0.7695	-0.0298	267,774	115	0.76	0.8054
2024-04-16	Q	FCUUF	0.7883	0.7995	0.759475	0.7993	0.0042	191,717	97	0.76	0.7997
2024-04-15	Q	FCUUF	0.8243	0.8243	0.7867	0.7951	-0.02328	157,806	65	0.7765	0.8399
2024-04-12	Q	FCUUF	0.84	0.8648	0.80649	0.81838	-0.01622	291,382	105	0.80	0.8482
2024-04-11	Q	FCUUF	0.7974	0.8399	0.778	0.8346	0.0446	280,668	130	0.83	0.84
2024-04-10	Q	FCUUF	0.765	0.8056	0.7551	0.79	0.0191	200,056	90	0.7608	0.80
2024-04-09	Q	FCUUF	0.757	0.7844	0.75	0.7709	0.01595	216,810	64	0.7668	0.79
2024-04-08	Q	FCUUF	0.763	0.78745	0.7465	0.75495	-0.00505	198,903	81	0.75	0.7639
2024-04-05	Q	FCUUF	0.78	0.793	0.7535	0.76	-0.015	171,432	98	0.752	0.7981
2024-04-04	Q	FCUUF	0.8085	0.81	0.77	0.775	-0.035	312,687	101	0.7694	0.792
2024-04-03	Q	FCUUF	0.779	0.81	0.76	0.81	0.03	392,793	206	0.8001	0.81
2024-04-02	Q	FCUUF	0.80	0.8131	0.75	0.78	-0.0059	147,606	124	0.76	0.7978
2024-04-01	Q	FCUUF	0.7346	0.7859	0.70	0.7859	0.0698	338,630	155	0.74	0.7906
2024-03-29	Q	FCUUF	0.73	0.7437	0.70	0.7161	-0.0079	0	0
2024-03-28	Q	FCUUF	0.73	0.7437	0.70	0.7161	-0.0079	396,614	81	0.6914	0.7666
2024-03-27	Q	FCUUF	0.715	0.73248	0.71	0.724	0.0049	132,778	70	0.70	0.7519
2024-03-26	Q	FCUUF	0.7389	0.7389	0.7191	0.7191	-0.0209	544,552	150	0.71	0.739
2024-03-25	Q	FCUUF	0.7544	0.76	0.7332	0.74	-0.0072	63,615	40	0.7185	0.74
2024-03-22	Q	FCUUF	0.7642	0.80	0.74	0.7472	-0.0127	154,176	64	0.74	0.7544
2024-03-21	Q	FCUUF	0.7632	0.7632	0.7415	0.7599	0.0149	366,945	168	0.733	0.774
2024-03-20	Q	FCUUF	0.718	0.76	0.714	0.745	0.025	119,890	73	0.7164	0.7632
2024-03-19	Q	FCUUF	0.72	0.734905	0.7113	0.72	-0.0091	208,231	46	0.718	0.7269
2024-03-18	Q	FCUUF	0.696	0.735	0.696	0.7291	0.0091	220,304	72	0.704	0.752
2024-03-15	Q	FCUUF	0.708	0.7403	0.7018	0.72	0.0151	355,106	55	0.6936	0.735
2024-03-14	Q	FCUUF	0.6765	0.738	0.6765	0.7049	0.0098	364,947	140	0.6724	0.7193
2024-03-13	Q	FCUUF	0.7393	0.74	0.695	0.6951	-0.0218	738,400	125	0.6879	0.725
2024-03-12	Q	FCUUF	0.7253	0.7276	0.6982	0.7169	0.0019	177,825	107	0.708	0.7351
2024-03-11	Q	FCUUF	0.742	0.742	0.715	0.715	-0.0365	376,759	167	0.715	0.73
2024-03-08	Q	FCUUF	0.7876	0.7876	0.7393	0.7515	-0.03489	289,124	208	0.742	0.78
2024-03-07	Q	FCUUF	0.76115	0.7998	0.7611	0.78639	0.02099	185,840	83	0.7726	0.801
2024-03-06	Q	FCUUF	0.74	0.7853	0.74	0.7654	0.0129	229,363	54	0.7524	0.77
2024-03-05	Q	FCUUF	0.75	0.765	0.74	0.7525	-0.0031	135,403	147	0.74	0.769
2024-03-04	Q	FCUUF	0.758	0.79145	0.75	0.7556	-0.017307	398,379	154	0.7491	0.76
2024-03-01	Q	FCUUF	0.7504	0.8067	0.7504	0.772907	0.011107	942,854	111	0.758	0.81
2024-02-29	Q	FCUUF	0.75	0.7792	0.70	0.7618	-0.024	1,565,116	132	0.74	0.7792
2024-02-28	Q	FCUUF	0.823	0.823	0.762	0.7858	-0.0359	172,143	143	0.7713	0.79
2024-02-27	Q	FCUUF	0.7724	0.8217	0.7724	0.8217	0.0403	290,649	126	0.78	0.8331
2024-02-26	Q	FCUUF	0.7579	0.795	0.7521	0.7814	0.0064	354,697	154	0.7686	0.8088
2024-02-23	Q	FCUUF	0.7905	0.7905	0.7623	0.775	-0.007	310,773	116	0.7521	0.8086
2024-02-22	Q	FCUUF	0.7846	0.81	0.77	0.782	-0.017345	168,026	117	0.765	0.80
2024-02-21	Q	FCUUF	0.785	0.8144	0.76885	0.799345	0.009345	232,685	126	0.7694	0.8374
2024-02-20	Q	FCUUF	0.80	0.85	0.7646	0.79	-0.03425	713,726	254	0.7443	0.809
2024-02-19	Q	FCUUF	0.82	0.8346	0.81	0.82425	0.01145	0	0
2024-02-16	Q	FCUUF	0.82	0.8346	0.81	0.82425	0.01145	163,181	88	0.802	0.852
2024-02-15	Q	FCUUF	0.8039	0.8287	0.8039	0.8128	-0.00795	348,823	141	0.81	0.83
2024-02-14	Q	FCUUF	0.8683	0.8683	0.81	0.82075	0.00425	384,411	85	0.805	0.8611
2024-02-13	Q	FCUUF	0.85	0.85	0.80895	0.8165	-0.0235	355,382	157	0.80	0.8506
2024-02-12	Q	FCUUF	0.82725	0.84	0.80525	0.84	0.0187	242,471	193	0.82	0.8611
2024-02-09	Q	FCUUF	0.848	0.848	0.8144	0.8213	-0.0082	965,661	147	0.80	0.839
2024-02-08	Q	FCUUF	0.87	0.8724	0.82	0.8295	-0.0405	617,124	307	0.8169	0.8683
2024-02-07	Q	FCUUF	0.85	0.870285	0.8412	0.87	0.015	480,332	179	0.852	0.8872
2024-02-06	Q	FCUUF	0.866	0.866	0.8472	0.855	-0.00725	292,431	152	0.85	0.86
2024-02-05	Q	FCUUF	0.9482	0.9482	0.85	0.86225	-0.097225	1,536,124	475	0.85	0.866