Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:12:37 EDT Tue 30 Apr 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
2024-04-30
Z
FT
6.62
6.62
6.52
6.55
-0.02
101,626
218
6.25
6.70
2024-04-29
Z
FT
6.58
6.60
6.53
6.57
68,839
122
5.67
7.54
2024-04-26
Z
FT
6.59
6.60
6.56
6.57
0.02
33,367
94
6.17
7.53
2024-04-25
Z
FT
6.53
6.57
6.53
6.55
-0.0146
16,025
49
6.14
7.24
2024-04-24
Z
FT
6.54
6.575
6.52
6.5746
0.0196
24,068
50
6.20
7.32
2024-04-23
Z
FT
6.52
6.58
6.52
6.555
0.075
33,668
78
6.18
7.01
2024-04-22
Z
FT
6.49
6.53
6.49
6.50
0.04
67,764
98
6.05
7.53
2024-04-19
Z
FT
6.47
6.50
6.459
6.47
0.0152
40,319
92
5.86
6.89
2024-04-18
Z
FT
6.46
6.47
6.4134
6.45
0.02
31,542
56
6.25
6.70
2024-04-17
Z
FT
6.37
6.46
6.37
6.44
0.0709
45,564
64
6.02
7.08
2024-04-16
Z
FT
6.38
6.40
6.34
6.369
0.0115
41,763
94
5.91
7.02
2024-04-15
Z
FT
6.52
6.53
6.4028
6.405
-0.095
30,510
95
5.58
6.85
2024-04-12
Z
FT
6.56
6.5603
6.48
6.50
-0.10
60,035
97
6.44
6.70
2024-04-11
Z
FT
6.58
6.60
6.55
6.60
0.0142
34,753
93
6.15
7.47
2024-04-10
Z
FT
6.62
6.62
6.545
6.566
-0.11
55,968
207
6.45
6.77
2024-04-09
Z
FT
6.65
6.68
6.645
6.676
0.046
13,340
39
6.18
6.70
2024-04-08
Z
FT
6.63
6.63
6.61
6.63
35,378
53
6.55
6.70
2024-04-05
Z
FT
6.59
6.66
6.59
6.63
0.03
38,030
80
6.55
7.32
2024-04-04
Z
FT
6.63
6.69
6.5894
6.60
-0.055
69,543
200
5.94
6.93
2024-04-03
Z
FT
6.64
6.69
6.62
6.66
0.027
48,240
98
6.17
7.33
2024-04-02
Z
FT
6.65
6.67
6.59
6.63
-0.035
43,661
94
6.20
7.56
2024-04-01
Z
FT
6.64
6.6897
6.59
6.665
0.025
116,502
218
6.44
6.70
2024-03-29
Z
FT
6.61
6.65
6.60
6.64
0.0301
0
0
6.44
6.65
2024-03-28
Z
FT
6.61
6.65
6.60
6.64
0.0301
78,810
194
6.44
6.65
2024-03-27
Z
FT
6.51
6.60
6.51
6.60
0.0706
67,796
128
6.44
6.61
2024-03-26
Z
FT
6.53
6.5406
6.50
6.52
0.015
73,698
190
5.92
6.62
2024-03-25
Z
FT
6.50
6.52
6.485
6.50
0.0167
72,982
176
6.43
7.15
2024-03-22
Z
FT
6.50
6.50
6.48
6.4885
0.0185
33,990
110
6.44
7.21
2024-03-21
Z
FT
6.56
6.56
6.46
6.47
-0.05
227,970
264
6.44
6.60
2024-03-20
Z
FT
6.51
6.55
6.50
6.52
0.02
79,309
158
6.10
6.55
2024-03-19
Z
FT
6.49
6.52
6.49
6.50
0.03
55,547
104
6.04
6.60
2024-03-18
Z
FT
6.45
6.50
6.45
6.47
0.0126
73,413
92
5.71
6.55
2024-03-15
Z
FT
6.51
6.52
6.4852
6.51
0.0018
30,189
72
6.08
6.82
2024-03-14
Z
FT
6.58
6.58
6.45
6.50
-0.07
71,046
114
6.46
6.61
2024-03-13
Z
FT
6.53
6.5985
6.53
6.57
57,677
75
6.12
6.60
2024-03-12
Z
FT
6.60
6.60
6.5499
6.579
-0.021
70,649
121
6.14
6.61
2024-03-11
Z
FT
6.58
6.60
6.57
6.60
0.04
26,686
50
6.45
6.60
2024-03-08
Z
FT
6.52
6.59
6.4901
6.56
0.0706
103,515
139
5.97
6.60
2024-03-07
Z
FT
6.50
6.52
6.47
6.4897
-0.0103
120,270
175
5.90
7.14
2024-03-06
Z
FT
6.47
6.54
6.47
6.50
0.055
40,669
83
6.15
6.89
2024-03-05
Z
FT
6.53
6.5477
6.44
6.45
-0.0301
67,861
152
6.17
7.16
2024-03-04
Z
FT
6.44
6.505
6.44
6.48
-0.01
105,277
195
6.14
6.60
2024-03-01
Z
FT
6.47
6.4978
6.4501
6.49
0.01
62,796
136
5.81
6.93
2024-02-29
Z
FT
6.50
6.51
6.45
6.48
0.0317
42,461
155
6.19
7.21
2024-02-28
Z
FT
6.40
6.47
6.40
6.45
0.02
56,668
133
6.16
6.60
2024-02-27
Z
FT
6.42
6.48
6.42
6.43
0.0198
65,734
139
6.10
7.08
2024-02-26
Z
FT
6.51
6.51
6.40
6.42
-0.0848
66,178
162
6.06
7.18
2024-02-23
Z
FT
6.49
6.53
6.47
6.49
0.0214
53,994
162
6.10
6.60
2024-02-22
Z
FT
6.52
6.52
6.44
6.4674
-0.0026
68,774
196
6.09
6.67
2024-02-21
Z
FT
6.43
6.5099
6.43
6.47
0.01
34,679
114
6.07
7.24
2024-02-20
Z
FT
6.48
6.50
6.44
6.45
-0.011
42,676
123
6.07
6.83
2024-02-19
Z
FT
6.50
6.50
6.42
6.47
-0.0175
0
0
4.86
7.21
2024-02-16
Z
FT
6.50
6.50
6.42
6.47
-0.0175
70,368
166
4.86
7.21
2024-02-15
Z
FT
6.53
6.5899
6.46
6.53
0.0222
85,873
172
6.17
7.21
2024-02-14
Z
FT
6.50
6.54
6.50
6.50
-0.01
36,378
83
6.13
7.24
2024-02-13
Z
FT
6.50
6.56
6.4633
6.51
-0.0505
116,579
271
6.10
6.99
2024-02-12
Z
FT
6.52
6.6299
6.52
6.57
0.045
127,296
375
6.19
7.01
2024-02-09
Z
FT
6.50
6.55
6.50
6.54
0.05
38,869
80
5.97
6.99
2024-02-08
Z
FT
6.50
6.55
6.49
6.49
-0.03
20,292
41
6.22
7.21
2024-02-07
Z
FT
6.49
6.53
6.49
6.52
0.025
28,976
73
5.89
6.92
2024-02-06
Z
FT
6.47
6.53
6.47
6.50
0.01
39,226
80
6.15
7.47
2024-02-05
Z
FT
6.51
6.51
6.48
6.49
-0.03
25,068
65
6.16
7.18
2024-02-02
Z
FT
6.58
6.60
6.52
6.52
-0.08
57,985
145
6.22
7.05
2024-02-01
Z
FT
6.54
6.65
6.54
6.62
0.08
64,511
170
6.24
7.09
2024-01-31
Z
FT
6.59
6.59
6.52
6.54
-0.03
46,560
139
6.21
7.36