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
15:08:31 EDT Thu 02 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
2024-05-01
Z
FET
18.56
18.8998
18.0001
18.48
-0.25
39,913
538
16.46
21.16
2024-04-30
Z
FET
19.2256
19.2256
18.52
18.65
-0.84
32,620
686
16.46
21.16
2024-04-29
Z
FET
19.71
19.71
19.30
19.45
-0.16
22,761
303
16.46
21.16
2024-04-26
Z
FET
19.37
19.57
19.15
19.53
0.115
24,646
220
18.12
22.24
2024-04-25
Z
FET
19.50
19.50
19.12
19.39
-0.09
22,278
832
16.46
22.14
2024-04-24
Z
FET
19.50
19.55
19.08
19.45
-0.05
25,371
314
16.46
22.25
2024-04-23
Z
FET
19.51
19.915
19.33
19.50
0.03
18,850
288
17.27
21.95
2024-04-22
Z
FET
19.53
19.635
19.26
19.45
-0.07
39,113
492
17.27
21.95
2024-04-19
Z
FET
18.90
19.55
18.90
19.55
0.38
42,462
369
17.27
21.95
2024-04-18
Z
FET
19.45
19.45
18.78
19.01
-0.15
36,416
560
16.87
22.00
2024-04-17
Z
FET
19.35
19.60
18.99
19.18
-0.345
21,894
176
17.21
22.25
2024-04-16
Z
FET
19.13
19.635
19.12
19.44
-0.20
25,621
230
17.21
22.25
2024-04-15
Z
FET
19.50
19.83
19.40
19.58
0.10
46,222
507
17.55
22.25
2024-04-12
Z
FET
19.72
19.905
19.22
19.48
-0.18
22,720
417
17.55
22.25
2024-04-11
Z
FET
20.11
20.42
19.46
19.68
-0.41
19,895
321
17.55
22.25
2024-04-10
Z
FET
19.26
20.14
19.22
20.01
0.50
38,316
267
17.55
22.00
2024-04-09
Z
FET
19.94
19.94
19.35
19.51
-0.445
14,765
172
17.55
24.35
2024-04-08
Z
FET
20.335
20.46
19.7698
19.94
-0.45
14,496
155
16.87
22.00
2024-04-05
Z
FET
19.87
20.38
19.87
20.27
0.56
22,013
352
16.87
23.42
2024-04-04
Z
FET
19.76
19.98
19.59
19.82
0.05
24,465
201
19.42
23.41
2024-04-03
Z
FET
19.87
20.00
19.7247
19.76
0.04
24,260
493
16.87
24.35
2024-04-02
Z
FET
19.865
19.89
19.35
19.72
0.11
21,464
243
17.70
24.35
2024-04-01
Z
FET
20.00
20.01
19.21
19.56
-0.35
46,811
559
19.17
19.95
2024-03-29
Z
FET
18.84
20.54
18.84
19.98
1.1399
0
0
17.99
21.00
2024-03-28
Z
FET
18.84
20.54
18.84
19.98
1.1399
36,444
300
17.99
21.00
2024-03-27
Z
FET
18.8808
18.95
18.67
18.87
0.42
27,463
314
16.46
20.40
2024-03-26
Z
FET
19.18
19.18
18.36
18.45
-0.69
27,174
303
17.99
22.00
2024-03-25
Z
FET
18.76
19.12
18.72
19.08
0.20
31,587
344
16.61
21.71
2024-03-22
Z
FET
19.20
19.20
18.829
18.92
-0.13
14,032
339
16.46
21.59
2024-03-21
Z
FET
18.93
19.19
18.53
19.12
0.175
34,669
263
16.62
21.90
2024-03-20
Z
FET
18.79
19.04
18.62
18.93
0.06
35,723
381
17.99
21.90
2024-03-19
Z
FET
18.25
19.05
18.25
18.88
0.675
32,988
294
18.01
22.00
2024-03-18
Z
FET
18.11
18.865
18.11
18.25
0.17
38,128
336
18.01
20.47
2024-03-15
Z
FET
18.41
18.83
18.05
18.20
-0.48
155,398
639
16.48
20.67
2024-03-14
Z
FET
18.28
18.92
18.26
18.53
0.34
39,675
406
16.48
20.84
2024-03-13
Z
FET
18.73
18.91
18.13
18.25
-0.29
39,214
400
16.46
20.84
2024-03-12
Z
FET
19.03
19.43
18.51
18.55
-0.44
19,085
345
16.46
22.00
2024-03-11
Z
FET
19.00
19.2064
18.81
18.96
-0.01
20,842
439
17.00
22.00
2024-03-08
Z
FET
18.97
19.36
18.77
18.95
0.05
18,562
303
16.46
22.00
2024-03-07
Z
FET
18.98
19.355
18.70
18.83
-0.11
40,794
494
16.46
22.62
2024-03-06
Z
FET
18.97
19.4599
18.66
18.81
22,411
460
16.46
21.87
2024-03-05
Z
FET
19.51
20.10
18.665
18.81
-0.835
26,839
362
16.46
22.62
2024-03-04
Z
FET
19.20
19.9456
19.20
19.50
0.25
60,856
1,089
17.61
22.62
2024-03-01
Z
FET
19.47
19.47
18.6877
19.18
-0.83
33,000
442
16.46
27.05
2024-02-29
Z
FET
19.70
20.8451
19.70
20.01
0.36
21,459
244
18.07
26.31
2024-02-28
Z
FET
19.27
19.86
19.27
19.43
-0.17
25,157
351
17.99
22.25
2024-02-27
Z
FET
19.25
19.685
19.25
19.51
0.39
10,752
192
16.46
27.05
2024-02-26
Z
FET
19.17
19.55
18.87
19.12
-0.32
20,567
224
16.46
26.97
2024-02-23
Z
FET
18.7696
19.55
18.7696
19.34
0.045
26,949
307
16.38
27.16
2024-02-22
Z
FET
19.26
20.15
19.21
19.28
-0.08
39,009
420
16.70
22.14
2024-02-21
Z
FET
18.58
19.59
18.58
19.41
0.76
17,527
246
17.38
27.05
2024-02-20
Z
FET
19.78
19.78
18.50
18.64
-1.56
34,214
347
18.66
21.94
2024-02-19
Z
FET
19.79
20.52
19.36
20.06
0.29
0
0
20.35
27.05
2024-02-16
Z
FET
19.79
20.52
19.36
20.06
0.29
25,198
236
20.35
27.05
2024-02-15
Z
FET
17.90
20.19
17.86
19.78
1.81
102,216
600
17.20
27.05
2024-02-14
Z
FET
17.74
18.1588
17.65
17.99
0.08
61,417
397
7.20
21.71
2024-02-13
Z
FET
18.73
19.0896
17.74
17.76
-1.105
54,099
511
7.24
21.71
2024-02-12
Z
FET
18.94
19.57
18.94
18.96
0.05
20,785
292
16.61
21.71
2024-02-09
Z
FET
19.27
19.36
18.86
18.93
21,144
251
16.74
21.71
2024-02-08
Z
FET
18.52
19.215
18.47
18.99
0.08
28,327
199
16.74
27.05
2024-02-07
Z
FET
19.67
19.67
18.88
18.94
-0.455
18,627
293
7.64
27.05
2024-02-06
Z
FET
18.90
19.73
18.82
19.48
0.86
27,765
255
17.38
26.88
2024-02-05
Z
FET
18.72
18.875
18.29
18.61
-0.43
27,883
278
16.73
27.05