Stockwatch

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-04-17	T	FVI	4.31	4.36	4.20	4.22	-0.07	841,306	3,720	4.20	4.29	320,174	39,000	235,350	22,418	47,482	51,800	54,787			6,200	64,095
2019-04-16	T	FVI	4.38	4.45	4.28	4.29	-0.14	1,058,455	4,211	4.28	4.33	420,316	108,800	266,989	27,448	46,956	60,300	70,046			6,300	51,300
2019-04-15	T	FVI	4.45	4.55	4.38	4.43	-0.06	738,840	3,572	4.40	4.48	268,278	94,374	143,901	31,716	44,025	87,900	41,846			4,000	22,800
2019-04-12	T	FVI	4.56	4.60	4.47	4.49	-0.05	581,810	2,038	4.48	4.52	283,643	54,000	120,550	7,200	22,237	32,000	14,780			1,000	46,400
2019-04-11	T	FVI	4.59	4.62	4.52	4.54	-0.09	530,354	2,216	4.52	4.58	197,180	72,300	97,104	19,601	31,945	56,000	7,224			2,300	46,700
2019-04-10	T	FVI	4.66	4.74	4.61	4.63	-0.04	460,998	2,416	4.60	4.67	207,353	48,000	85,900	10,100	32,971	35,500	10,699			2,100	28,375
2019-04-09	T	FVI	4.65	4.69	4.61	4.67	0.04	357,059	2,052	4.65	4.68	139,195	52,700	48,975	11,971	19,779	58,300	5,539			2,500	18,100
2019-04-08	T	FVI	4.57	4.685	4.52	4.63	0.12	471,264	2,463	4.61	4.65	196,824	60,300	87,854	13,065	21,166	50,700	9,407			3,000	28,848
2019-04-05	T	FVI	4.59	4.59	4.46	4.51	-0.07	1,201,913	3,103	4.50	4.55	409,738	136,100	218,170	18,914	41,306	34,300	26,185			2,100	315,100
2019-04-04	T	FVI	4.25	4.60	4.23	4.58	0.30	951,766	4,104	4.56	4.58	463,491	112,800	158,570	46,583	49,369	69,900	22,553			800	27,700
2019-04-03	T	FVI	4.28	4.34	4.20	4.28	0.04	1,923,383	5,681	4.25	4.32	776,812	169,800	281,801	55,105	55,034	83,500	68,415			2,100	430,816
2019-04-02	T	FVI	4.35	4.35	4.22	4.24	-0.10	2,064,335	5,396	4.24	4.25	762,208	301,700	324,757	51,212	61,401	77,800	113,357			2,100	369,800
2019-04-01	T	FVI	4.48	4.49	4.32	4.34	-0.11	1,221,950	4,197	4.33	4.35	560,917	178,700	248,318	43,766	34,583	60,600	45,366			2,600	47,100
2019-03-29	T	FVI	4.64	4.64	4.45	4.45	-0.13	980,412	5,040	4.45	4.47	481,889	143,400	151,422	24,777	24,700	76,300	27,924			2,600	47,400
2019-03-28	T	FVI	4.71	4.75	4.57	4.58	-0.21	1,062,472	4,539	4.57	4.65	505,824	109,600	234,162	25,468	56,319	59,400	4,999			3,600	63,100
2019-03-27	T	FVI	4.90	4.98	4.78	4.79	-0.11	656,470	3,204	4.79	4.88	262,549	101,500	137,543	17,104	28,900	41,900	23,274			2,200	41,500
2019-03-26	T	FVI	4.83	4.96	4.82	4.90	0.05	1,090,200	4,479	4.82	4.95	494,926	108,400	251,869	42,419	31,697	60,600	32,087			11,800	56,402
2019-03-25	T	FVI	4.93	4.97	4.84	4.85	-0.06	1,106,049	4,183	4.83	4.95	508,614	138,500	234,920	27,493	42,000	51,400	73,222			4,700	25,200
2019-03-22	T	FVI	4.85	5.06	4.85	4.91		862,726	3,300	4.89	4.97	475,040	109,530	119,583	23,536	31,804	45,200	12,133			1,900	44,000
2019-03-21	T	FVI	4.94	5.03	4.805	4.91	-0.02	835,493	3,482	4.90	4.94	359,159	116,300	190,456	22,248	30,147	47,500	30,083			4,700	34,900
2019-03-20	T	FVI	4.91	4.93	4.70	4.93	0.03	995,343	3,854	4.90	4.95	455,146	111,200	220,250	19,686	41,100	49,000	55,661			2,500	40,800
2019-03-19	T	FVI	4.99	4.99	4.89	4.90	-0.06	962,353	2,746	4.90	4.95	577,387	90,800	100,300	31,825	22,255	79,800	10,986			2,400	46,600
2019-03-18	T	FVI	5.12	5.13	4.91	4.96	-0.23	959,597	4,842	4.93	5.01	431,228	106,900	152,356	38,405	43,290	93,300	22,618			4,800	66,700
2019-03-15	T	FVI	4.92	5.19	4.89	5.19	0.36	1,837,842	5,748	4.99	5.20	1,096,477	192,600	228,400	42,820	58,758	142,600	14,374			3,700	58,013
2019-03-14	T	FVI	4.74	4.94	4.67	4.83	0.01	1,724,985	5,993	4.81	4.92	748,037	159,688	403,500	30,731	52,023	107,000	59,706			5,400	158,900
2019-03-13	T	FVI	4.84	4.84	4.70	4.82	0.04	818,490	3,162	4.80	4.84	440,674	109,000	110,977	22,935	25,197	61,500	25,607			2,000	20,600
2019-03-12	T	FVI	4.65	4.80	4.65	4.78	0.17	789,746	2,754	4.74	4.80	418,843	75,300	148,173	19,999	21,300	53,000	27,031			1,000	25,100
2019-03-11	T	FVI	4.71	4.73	4.53	4.61	-0.10	832,434	3,780	4.58	4.65	382,023	106,300	158,376	23,154	23,553	66,200	29,028			800	43,000
2019-03-08	T	FVI	4.81	4.82	4.50	4.71	0.20	1,229,782	4,467	4.67	4.74	667,169	90,400	269,377	29,967	34,104	45,400	14,765			2,700	75,900
2019-03-07	T	FVI	4.53	4.64	4.45	4.51	-0.02	1,888,125	4,868	4.49	4.53	944,496	138,400	584,102	46,592	41,889	63,500	26,246			1,500	41,400
2019-03-06	T	FVI	4.73	4.74	4.52	4.53	-0.21	2,154,008	4,783	4.52	4.54	1,267,463	140,000	412,333	71,653	69,530	79,100	82,129			1,900	29,900
2019-03-05	T	FVI	4.75	4.82	4.66	4.74	-0.11	1,735,821	4,437	4.70	4.75	937,348	128,400	269,343	27,847	30,800	106,300	181,583			1,900	52,300
2019-03-04	T	FVI	4.82	4.87	4.76	4.85	-0.04	463,383	1,999	4.80	4.86	237,455	53,392	94,551	15,119	21,496	24,700	7,270			500	8,900
2019-03-01	T	FVI	4.89	5.03	4.87	4.89	-0.05	748,591	2,992	4.88	5.03	369,367	45,100	181,350	20,515	23,789	34,900	23,670			1,300	48,600
2019-02-28	T	FVI	5.00	5.00	4.89	4.94	-0.02	473,005	2,062	4.90	4.97	232,757	41,800	100,792	12,543	14,150	38,800	10,063			700	21,400
2019-02-27	T	FVI	5.03	5.075	4.95	4.96	-0.09	1,034,878	3,468	4.96	4.98	414,682	118,800	155,592	23,111	18,121	145,300	31,772			500	127,000
2019-02-26	T	FVI	5.10	5.16	5.00	5.05	-0.03	592,489	2,576	5.02	5.07	230,795	54,500	110,161	20,901	19,641	111,200	17,391			300	27,600
2019-02-25	T	FVI	5.02	5.19	5.02	5.08	0.07	722,307	3,179	5.07	5.12	330,290	47,300	166,748	35,500	22,850	82,200	12,319			1,100	24,000
2019-02-22	T	FVI	4.94	5.14	4.94	5.01	0.10	961,123	4,159	5.01	5.08	474,718	45,100	162,171	35,636	45,449	115,400	28,849			1,200	45,800
2019-02-21	T	FVI	4.99	4.99	4.845	4.91	-0.10	1,036,774	4,083	4.85	4.94	574,855	73,116	187,520	33,472	26,286	96,400	11,472			2,700	30,953
2019-02-20	T	FVI	5.45	5.46	5.00	5.01	-0.43	2,006,639	7,420	5.00	5.02	1,096,225	188,200	337,682	38,156	48,321	185,700	37,955			1,200	73,100
2019-02-19	T	FVI	5.40	5.55	5.39	5.44	0.13	556,053	2,289	5.41	5.52	286,605	47,900	92,284	7,858	15,570	65,100	4,227			100	36,409
2019-02-15	T	FVI	5.24	5.34	5.20	5.31	0.07	488,348	2,119	5.25	5.32	248,242	31,188	96,850	7,506	13,588	66,400	9,274			100	15,200
2019-02-14	T	FVI	5.02	5.24	5.005	5.24	0.23	471,209	2,220	5.22	5.25	192,082	32,600	102,507	12,717	15,300	88,500	16,603			300	10,600
2019-02-13	T	FVI	5.00	5.12	5.00	5.01		340,531	1,684	5.00	5.06	159,305	21,000	54,801	7,360	11,790	72,400	3,075			400	10,400
2019-02-12	T	FVI	5.15	5.15	5.00	5.01	-0.10	427,154	1,980	5.00	5.06	225,799	26,700	73,978	8,883	7,700	63,400	8,794			1,600	10,300
2019-02-11	T	FVI	5.10	5.16	5.095	5.11	-0.06	319,054	1,464	5.10	5.15	145,217	37,700	59,100	17,085	7,725	26,500	17,927			200	7,600
2019-02-08	T	FVI	5.13	5.19	5.08	5.17	0.05	317,674	1,542	5.14	5.19	151,500	11,400	73,607	11,840	7,605	42,500	4,622			900	13,700
2019-02-07	T	FVI	5.18	5.255	5.10	5.12	-0.07	648,601	2,133	5.08	5.22	319,057	61,900	121,825	12,827	10,000	53,200	53,199			1,200	15,393
2019-02-06	T	FVI	5.17	5.33	5.17	5.19	-0.03	603,849	2,712	5.15	5.23	283,446	58,591	136,755	11,236	11,647	70,300	7,274			300	24,300
2019-02-05	T	FVI	5.18	5.23	5.10	5.22	0.05	327,722	1,471	5.20	5.28	168,941	19,500	69,753	9,288	6,801	36,100	3,039			700	13,600
2019-02-04	T	FVI	5.14	5.20	5.08	5.17	-0.04	473,177	2,388	5.16	5.22	238,564	28,100	92,108	21,062	12,485	51,700	8,558			1,500	19,100
2019-02-01	T	FVI	5.28	5.30	5.16	5.21	-0.08	526,378	2,145	5.19	5.24	312,621	36,300	67,532	12,719	9,650	57,900	13,156			800	15,700
2019-01-31	T	FVI	5.20	5.30	5.16	5.29	0.17	777,383	3,171	5.26	5.32	337,990	86,900	147,340	18,200	17,700	100,700	27,985			1,600	38,968
2019-01-30	T	FVI	4.97	5.21	4.96	5.12	0.16	998,200	4,077	5.08	5.13	518,398	66,900	214,035	22,898	24,800	96,900	41,769			1,000	11,500
2019-01-29	T	FVI	4.95	4.97	4.85	4.96	0.18	1,434,547	3,817	4.96	4.98	636,192	75,200	272,870	20,175	11,494	48,000	18,087			1,600	350,929
2019-01-28	T	FVI	4.82	4.855	4.76	4.78	0.03	644,983	2,421	4.77	4.79	341,137	42,530	137,018	13,426	16,055	42,400	35,417			600	16,400
2019-01-25	T	FVI	4.74	4.81	4.70	4.75	0.12	708,176	2,686	4.72	4.76	289,704	59,000	176,525	17,078	15,195	68,100	59,674			1,500	21,400
2019-01-24	T	FVI	4.57	4.66	4.57	4.63	0.04	372,762	1,526	4.62	4.64	168,094	11,600	94,382	4,217	5,220	47,600	22,529			200	18,920
2019-01-23	T	FVI	4.63	4.65	4.585	4.59	-0.03	479,448	2,393	4.55	4.60	208,018	28,200	46,582	25,695	11,100	103,600	49,102			400	6,751
2019-01-22	T	FVI	4.50	4.64	4.50	4.62	0.17	1,310,599	4,279	4.60	4.64	635,396	80,300	356,020	29,508	21,664	76,000	82,094			600	29,017
2019-01-21	T	FVI	4.45	4.50	4.445	4.45		333,052	1,378	4.44	4.47	162,604	20,800	45,150	4,161	10,000	17,500	56,575			300	15,962