Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2021-04-09	V	FCC	0.38	0.38	0.375	0.38		1,575,235	303	0.375	0.38	614,233	243,000	232,885	119,500	450	88,500	263,309			13,328
2021-04-08	V	FCC	0.385	0.39	0.375	0.38		1,874,096	438	0.375	0.38	745,038	372,500	405,450	53,500	700	69,000	195,815			31,013
2021-04-07	V	FCC	0.39	0.39	0.38	0.385	-0.005	1,135,133	310	0.38	0.39	276,422	241,500	253,600	44,500	350	13,500	298,980			6,181
2021-04-06	V	FCC	0.39	0.39	0.38	0.39		1,650,849	383	0.385	0.39	398,245	324,500	430,250	255,500	12,602	17,000	203,355			6,862
2021-04-05	V	FCC	0.38	0.39	0.37	0.39	0.015	2,513,962	504	0.385	0.39	903,751	303,000	730,575	173,500	800	37,500	307,009			6,564
2021-04-01	V	FCC	0.375	0.375	0.36	0.375		2,096,161	442	0.37	0.375	980,512	346,000	399,658	65,000		25,000	250,420			5,641
2021-03-31	V	FCC	0.375	0.38	0.365	0.375		1,334,909	346	0.37	0.375	457,446	294,500	247,000	51,000	600	54,500	222,620			6,789
2021-03-30	V	FCC	0.375	0.38	0.37	0.375	0.005	1,578,622	434	0.37	0.375	543,318	360,600	319,290	51,500	1,070	55,000	233,000			7,819
2021-03-29	V	FCC	0.36	0.38	0.36	0.37	0.02	3,497,301	755	0.365	0.37	1,250,899	750,500	687,450	176,000	17,025	271,600	307,906			10,481
2021-03-26	V	FCC	0.34	0.35	0.34	0.35	-0.005	1,097,400	310	0.345	0.35	288,321	145,500	270,528	42,500	630	125,000	218,200			5,947
2021-03-25	V	FCC	0.355	0.36	0.34	0.36	0.02	2,153,687	481	0.345	0.36	804,857	356,500	398,128	90,000	7,750	156,000	318,900			2,255
2021-03-24	V	FCC	0.35	0.355	0.34	0.34	-0.01	1,704,170	713	0.34	0.35	879,978	203,250	219,650	93,000	13,400	81,100	199,091			14,701
2021-03-23	V	FCC	0.36	0.365	0.35	0.35	-0.02	2,373,397	519	0.35	0.355	770,895	312,000	473,958	183,500	17,900	49,000	396,695			25,240
2021-03-22	V	FCC	0.37	0.37	0.36	0.37	0.02	2,498,842	674	0.36	0.37	776,754	385,625	632,650	206,500	825	184,500	279,700			6,518
2021-03-19	V	FCC	0.335	0.35	0.33	0.35	0.02	2,477,500	674	0.34	0.35	1,012,198	392,500	371,872	117,000	902	322,500	199,217			59,209
2021-03-18	V	FCC	0.36	0.36	0.33	0.335	-0.015	2,398,974	688	0.33	0.335	949,932	349,500	607,350	127,000	650	71,500	284,460			7,973
2021-03-17	V	FCC	0.37	0.37	0.345	0.35	-0.02	2,983,617	585	0.35	0.355	1,641,988	432,500	360,000	159,000	75	105,800	243,651			32,153
2021-03-16	V	FCC	0.37	0.38	0.365	0.37	0.01	2,355,172	666	0.365	0.37	1,312,824	306,500	354,834	20,500	1,885	139,000	211,415			6,214
2021-03-15	V	FCC	0.34	0.37	0.33	0.37	0.04	3,652,065	868	0.36	0.37	1,826,149	544,500	544,670	123,000	26,350	179,500	394,375			11,130
2021-03-12	V	FCC	0.33	0.33	0.32	0.33	0.005	1,789,201	400	0.325	0.33	634,947	233,500	390,385	97,500	22,800	68,500	336,300			4,769
2021-03-11	V	FCC	0.34	0.345	0.32	0.325	-0.01	1,533,363	467	0.32	0.33	570,966	257,000	338,350	117,500	3,400	139,500	98,035			6,112		2,500
2021-03-10	V	FCC	0.34	0.345	0.325	0.335	-0.005	1,048,700	395	0.33	0.335	392,411	192,700	230,397	87,000	4,500	43,000	93,755			4,687
2021-03-09	V	FCC	0.33	0.34	0.31	0.34	0.015	3,571,402	866	0.33	0.34	2,205,644	393,550	519,588	144,500	10,040	100,500	173,165			9,345
2021-03-08	V	FCC	0.335	0.34	0.32	0.325		2,434,659	613	0.325	0.33	876,868	369,500	254,645	201,500	17,355	230,000	443,390			41,109
2021-03-05	V	FCC	0.315	0.33	0.29	0.325	0.02	4,521,820	1,133	0.315	0.325	2,714,829	563,500	413,859	235,000	2,150	28,000	517,770			9,633
2021-03-04	V	FCC	0.345	0.345	0.30	0.305	-0.04	6,892,647	1,601	0.30	0.315	3,602,201	980,000	923,289	242,000	12,854	167,500	947,223			10,741
2021-03-03	V	FCC	0.365	0.365	0.34	0.345	-0.015	2,620,312	675	0.345	0.35	1,147,843	636,500	345,550	150,500	9,500	36,000	280,118			10,871
2021-03-02	V	FCC	0.36	0.37	0.345	0.36		2,372,924	622	0.355	0.36	1,050,517	130,500	513,950	140,000	310	214,100	296,135			8,502
2021-03-01	V	FCC	0.37	0.385	0.345	0.36		3,366,985	1,623	0.35	0.36	2,055,894		364,021	460,500	8,559	41,000	263,511			154,470
2021-02-26	V	FCC	0.365	0.37	0.33	0.36	-0.01	5,630,505	1,573	0.355	0.36	2,665,221	946,500	848,700	322,000	2,308	123,000	648,352			57,054		1,000
2021-02-25	V	FCC	0.395	0.395	0.365	0.37	-0.02	3,616,881	1,148	0.37	0.375	1,577,238	583,130	540,525	143,000	5,428	129,000	583,936			34,549
2021-02-24	V	FCC	0.40	0.40	0.39	0.39		2,824,970	757	0.39	0.395	1,021,400	550,825	281,185	221,500	3,684	74,000	585,900			78,703
2021-02-23	V	FCC	0.395	0.395	0.355	0.395	-0.02	6,243,656	1,700	0.39	0.395	2,679,565	808,700	1,009,595	424,500	13,366	251,400	893,830			153,248
2021-02-22	V	FCC	0.42	0.425	0.405	0.415	0.015	2,613,102	818	0.41	0.415	1,166,961	459,505	275,957	180,000	850	134,000	289,916			64,343
2021-02-19	V	FCC	0.405	0.41	0.39	0.40	-0.01	4,362,391	1,033	0.40	0.405	1,793,643	815,001	427,009	287,500	3,550	135,000	535,833			228,070		500
2021-02-18	V	FCC	0.44	0.44	0.40	0.41	-0.025	4,797,607	1,739	0.41	0.415	1,703,561	1,025,000	541,097	399,500	9,750	166,500	605,165			317,011
2021-02-17	V	FCC	0.42	0.44	0.405	0.435	0.03	6,334,452	1,673	0.42	0.435	3,027,862	1,133,543	766,999	433,000	1,135	189,500	604,118			122,845
2021-02-16	V	FCC	0.40	0.42	0.395	0.405	0.015	5,138,138	1,367	0.405	0.41	2,711,647	1,013,000	423,645	304,000	24,954	81,500	522,164			28,437
2021-02-12	V	FCC	0.40	0.40	0.38	0.39	-0.005	3,979,973	1,248	0.385	0.39	1,562,355	835,500	557,465	262,500	8,100	155,500	515,850			32,483
2021-02-11	V	FCC	0.40	0.41	0.39	0.395	-0.005	4,453,236	1,331	0.395	0.40	1,955,807	755,550	613,360	272,000	3,940	191,500	495,130			142,173
2021-02-10	V	FCC	0.45	0.46	0.385	0.40	-0.025	8,704,815	2,350	0.40	0.41	4,215,974	1,532,100	951,539	707,500	10,842	250,000	944,368			73,206		1,000
2021-02-09	V	FCC	0.41	0.46	0.41	0.43	0.025	13,536,199	3,987	0.425	0.43	5,992,990	2,401,533	1,984,513	792,500	21,346	283,000	1,898,087			100,627		1,000
2021-02-08	V	FCC	0.365	0.41	0.36	0.405	0.06	12,014,860	2,787	0.395	0.405	7,026,819	1,802,100	1,191,980	330,500	22,639	317,500	1,091,565			196,223		3,500
2021-02-05	V	FCC	0.36	0.365	0.345	0.345		5,156,177	1,492	0.345	0.36	2,499,204	1,093,505	387,704	192,000	2,810	302,000	528,055			111,241
2021-02-04	V	FCC	0.33	0.35	0.325	0.34	0.015	6,589,219	1,489	0.34	0.345	2,503,701	1,454,000	1,109,770	234,000	6,870	156,000	783,348			250,875
2021-02-03	V	FCC	0.32	0.325	0.31	0.325	0.01	5,985,300	1,117	0.32	0.325	2,372,325	1,503,000	414,975	251,500	1,983	230,500	805,125			318,327		1,000
2021-02-02	V	FCC	0.31	0.32	0.31	0.32	0.015	4,727,037	922	0.31	0.32	1,871,100	916,750	683,116	284,500	1,020	290,500	531,900			144,428
2021-02-01	V	FCC	0.29	0.31	0.275	0.30	0.025	10,516,961	1,776	0.30	0.305	4,968,248	2,501,000	1,100,920	265,500	2,795	651,000	966,920			52,420		500
2021-01-29	V	FCC	0.29	0.29	0.275	0.28	0.01	3,417,958	761	0.275	0.28	1,566,620	694,500	532,937	174,000	3,395	194,500	230,035			19,160		1,000
2021-01-28	V	FCC	0.275	0.28	0.26	0.27	-0.01	4,392,513	1,048	0.27	0.275	1,694,180	750,505	779,605	279,000	9,692	236,500	598,975			32,160		2,000
2021-01-27	V	FCC	0.295	0.295	0.275	0.28	-0.015	4,579,941	1,012	0.275	0.285	2,297,209	635,900	696,444	235,000	10,198	120,500	556,520			20,312		1,000
2021-01-26	V	FCC	0.30	0.31	0.29	0.29		5,880,667	1,241	0.29	0.295	2,440,554	1,050,000	735,510	417,500	8,928	132,500	636,390			438,836
2021-01-25	V	FCC	0.32	0.32	0.29	0.29	-0.025	7,216,548	1,356	0.29	0.30	3,228,537	1,343,000	761,237	252,000	15,183	408,500	791,906			390,820		500
2021-01-22	V	FCC	0.325	0.325	0.30	0.315	-0.005	6,836,492	1,512	0.31	0.315	3,789,509	872,625	782,590	282,500	12,734	89,500	764,021			181,587		1,000
2021-01-21	V	FCC	0.325	0.335	0.315	0.32		9,546,663	1,728	0.315	0.32	4,663,127	1,865,000	923,373	307,000	25,715	433,000	1,068,400			227,328		3,500
2021-01-20	V	FCC	0.32	0.32	0.31	0.32	0.01	7,221,771	1,213	0.315	0.32	2,268,029	1,615,500	1,198,040	239,500	15,967	127,500	814,321			786,664		1,000
2021-01-19	V	FCC	0.32	0.325	0.305	0.305	-0.005	8,606,857	1,143	0.305	0.315	4,391,872	1,666,003	844,176	447,000	24,414	371,500	665,993			156,309		1,500
2021-01-18	V	FCC	0.30	0.33	0.295	0.31	0.01	6,815,582	844	0.305	0.31	4,390,944	1,097,000	462,363	146,000	19,480	116,500	279,254			39,506		500
2021-01-15	V	FCC	0.31	0.31	0.29	0.30	-0.005	5,759,999	1,188	0.295	0.30	3,491,106	976,578	619,805	80,500	19,660	102,000	158,500			198,219		4,500
2021-01-14	V	FCC	0.315	0.325	0.30	0.305	-0.025	11,471,905	1,964	0.305	0.31	8,099,772	1,323,960	696,614	612,000	11,419	246,500	271,070			110,785
2021-01-13	V	FCC	0.34	0.35	0.325	0.33	-0.0075	5,481,432	1,330	0.325	0.335	2,555,134	1,065,500	298,700	178,500	12,899	74,000	227,013			477,486