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
23:42:13 EDT Sun 05 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
2024-05-03
Z
FTI
25.98
26.07
25.68
25.96
0.03
2,153,014
14,671
25.96
28.76
2024-05-02
Z
FTI
25.72
26.165
25.55
25.93
0.59
2,807,956
16,876
22.87
28.86
2024-05-01
Z
FTI
25.69
26.095
25.27
25.36
-0.27
4,547,374
22,773
23.30
26.96
2024-04-30
Z
FTI
26.41
26.55
25.575
25.62
-0.99
4,243,370
17,141
21.96
25.62
2024-04-29
Z
FTI
26.59
26.75
26.19
26.60
0.02
4,052,759
17,894
26.60
29.19
2024-04-26
Z
FTI
26.32
26.765
26.10
26.59
-0.005
3,542,474
19,058
23.61
28.85
2024-04-25
Z
FTI
25.97
27.01
25.90
26.59
0.901
8,380,362
33,085
24.06
29.29
2024-04-24
Z
FTI
25.70
26.185
25.48
25.72
-0.11
4,702,760
20,154
23.06
28.88
2024-04-23
Z
FTI
25.32
25.87
25.195
25.84
0.435
2,582,188
18,297
25.84
28.76
2024-04-22
Z
FTI
25.10
25.75
24.82
25.38
0.16
4,395,150
18,244
22.14
28.21
2024-04-19
Z
FTI
24.94
25.355
24.86
25.22
0.06
3,508,629
18,244
22.70
27.89
2024-04-18
Z
FTI
25.49
25.815
25.055
25.16
-0.19
3,023,548
15,455
24.84
25.63
2024-04-17
Z
FTI
25.36
25.565
25.09
25.34
0.05
3,451,302
16,608
25.30
28.00
2024-04-16
Z
FTI
25.43
25.51
24.95
25.28
-0.195
2,624,098
16,211
22.14
28.16
2024-04-15
Z
FTI
26.0775
26.21
25.33
25.48
-0.39
2,446,887
11,810
22.71
26.00
2024-04-12
Z
FTI
26.64
26.65
25.63
25.87
-0.50
4,756,887
22,513
25.51
28.33
2024-04-11
Z
FTI
26.85
26.85
26.28
26.36
-0.60
3,733,940
15,582
23.78
26.58
2024-04-10
Z
FTI
26.24
27.26
26.13
26.95
0.77
6,464,078
29,068
26.79
27.22
2024-04-09
Z
FTI
26.51
26.685
26.04
26.19
-0.44
5,838,491
22,970
23.78
29.23
2024-04-08
Z
FTI
27.05
27.15
26.62
26.62
-0.305
3,633,828
14,183
26.50
26.93
2024-04-05
Z
FTI
26.75
27.16
26.5045
26.93
0.565
3,423,776
16,791
23.78
29.57
2024-04-04
Z
FTI
26.80
26.88
26.34
26.37
-0.53
4,565,557
18,773
25.90
29.61
2024-04-03
Z
FTI
26.49
26.95
26.4001
26.90
0.55
4,867,409
21,127
26.00
29.34
2024-04-02
Z
FTI
25.67
26.49
25.39
26.36
0.86
6,610,070
26,154
25.00
28.76
2024-04-01
Z
FTI
25.30
25.71
24.9443
25.49
0.375
2,762,592
12,748
25.16
25.77
2024-03-29
Z
FTI
25.59
25.61
24.95
25.11
-0.215
0
0
23.91
25.11
2024-03-28
Z
FTI
25.59
25.61
24.95
25.11
-0.215
5,005,229
17,570
23.91
25.11
2024-03-27
Z
FTI
25.43
25.51
24.785
25.33
-0.03
4,304,493
15,617
25.14
28.00
2024-03-26
Z
FTI
25.50
25.59
24.925
25.36
0.01
5,536,684
20,400
24.75
25.97
2024-03-25
Z
FTI
25.44
25.71
25.34
25.34
0.06
3,173,156
12,163
22.39
25.76
2024-03-22
Z
FTI
25.25
25.36
24.98
25.28
0.085
3,724,546
15,686
22.85
25.28
2024-03-21
Z
FTI
24.90
25.40
24.865
25.19
0.30
3,386,437
16,695
22.40
25.40
2024-03-20
Z
FTI
24.62
25.05
24.58
24.88
-0.08
3,552,808
14,852
22.32
27.00
2024-03-19
Z
FTI
24.55
24.995
24.431
24.95
0.3687
3,773,630
15,212
24.66
25.60
2024-03-18
Z
FTI
24.39
25.03
24.26
24.58
0.08
6,425,314
19,168
24.30
24.58
2024-03-15
Z
FTI
24.07
24.74
24.07
24.55
0.515
9,136,031
22,111
24.47
26.92
2024-03-14
Z
FTI
23.38
24.285
23.312
24.04
0.82
8,045,100
27,104
23.02
24.93
2024-03-13
Z
FTI
22.51
23.23
22.33
23.23
0.91
7,018,676
23,370
23.06
23.46
2024-03-12
Z
FTI
22.18
22.48
22.08
22.32
0.035
3,540,187
14,711
21.09
23.40
2024-03-11
Z
FTI
22.04
22.30
21.78
22.28
0.255
4,226,324
18,319
20.44
24.68
2024-03-08
Z
FTI
22.20
22.40
21.94
22.02
-0.215
3,858,046
14,010
22.02
24.38
2024-03-07
Z
FTI
21.84
22.405
21.64
22.24
0.6425
5,292,607
22,162
21.90
22.75
2024-03-06
Z
FTI
21.98
22.08
21.36
21.59
-0.24
5,341,374
24,668
19.54
23.88
2024-03-05
Z
FTI
21.65
22.05
21.56
21.82
0.14
5,019,743
18,083
19.64
24.20
2024-03-04
Z
FTI
22.60
22.61
21.63
21.68
-0.91
7,686,889
29,109
19.90
22.85
2024-03-01
Z
FTI
21.96
22.97
21.92
22.575
0.885
6,361,612
22,417
22.50
24.77
2024-02-29
Z
FTI
22.06
22.24
21.605
21.69
-0.235
5,545,566
19,534
21.51
21.69
2024-02-28
Z
FTI
21.95
22.29
21.645
21.91
-0.05
4,049,264
22,806
19.55
24.28
2024-02-27
Z
FTI
22.07
22.08
21.55
21.97
-0.015
4,727,324
24,798
19.30
23.88
2024-02-26
Z
FTI
21.58
22.125
21.28
21.97
0.42
6,772,777
24,987
19.72
23.92
2024-02-23
Z
FTI
21.19
21.73
20.93
21.53
7,206,745
30,221
17.45
24.27
2024-02-22
Z
FTI
20.49
21.67
20.04
21.52
1.25
9,207,440
31,065
19.58
21.75
2024-02-21
Z
FTI
20.01
20.485
19.855
20.27
0.325
6,440,514
23,524
18.36
20.44
2024-02-20
Z
FTI
19.66
20.02
19.48
19.94
0.23
3,684,391
14,178
17.72
22.07
2024-02-19
Z
FTI
19.69
19.90
19.44
19.72
0.02
0
0
17.69
21.86
2024-02-16
Z
FTI
19.69
19.90
19.44
19.72
0.02
3,450,380
13,541
17.69
21.86
2024-02-15
Z
FTI
19.31
19.69
19.23
19.69
0.46
4,681,673
19,024
18.01
21.59
2024-02-14
Z
FTI
19.16
19.395
19.02
19.23
0.24
5,662,330
16,318
17.23
21.06
2024-02-13
Z
FTI
19.11
19.20
18.78
18.99
-0.215
3,631,168
12,787
17.36
20.92
2024-02-12
Z
FTI
19.22
19.37
19.15
19.20
0.06
3,860,175
14,635
18.85
19.50
2024-02-09
Z
FTI
19.15
19.35
18.965
19.14
-0.10
2,840,802
10,356
17.19
19.46
2024-02-08
Z
FTI
19.02
19.37
18.96
19.25
0.165
6,323,434
21,755
17.44
19.57
2024-02-07
Z
FTI
18.99
19.18
18.8201
19.08
0.125
4,013,377
16,536
16.88
20.73
2024-02-06
Z
FTI
18.92
19.125
18.835
18.95
0.155
3,499,856
13,700
18.00
20.50