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	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2020-07-08	T	FCU	0.29	0.305	0.285	0.285	-0.01	1,634,651	419	0.285	0.29	582,855	124,500	87,800	55,000	45,528	91,000	45,910			334,923
2020-07-07	T	FCU	0.27	0.295	0.27	0.295	0.02	637,501	266	0.29	0.295	392,228	82,000	14,666	6,500	32,500	7,000	1,743			64,924
2020-07-06	T	FCU	0.295	0.295	0.255	0.275	-0.005	921,522	258	0.27	0.275	435,120	35,499	153,500	6,500	23,403	6,500	1,267			237,949
2020-07-03	T	FCU	0.285	0.285	0.27	0.28	0.005	440,872	221	0.27	0.28	212,310	48,500	38,000	2,000	3,500	12,000	1,510			79,715
2020-07-02	T	FCU	0.25	0.28	0.25	0.275	0.035	2,070,176	656	0.265	0.275	1,220,076	289,000	269,500	48,000	30,400	41,500	36,485			107,283
2020-06-30	T	FCU	0.21	0.25	0.21	0.24	0.035	1,796,956	705	0.23	0.24	857,364	246,000	231,500	109,500	35,100	202,500	66,774			44,013
2020-06-29	T	FCU	0.215	0.22	0.185	0.205	-0.01	5,671,711	1,009	0.205	0.21	3,207,778	743,000	578,500	128,500	120,801	285,000	100,046			335,250
2020-06-26	T	FCU	0.23	0.24	0.21	0.215	-0.025	1,832,244	525	0.21	0.225	1,098,161	176,000	57,000	26,000	156,802	124,000	99,506			76,095
2020-06-25	T	FCU	0.25	0.25	0.24	0.24	-0.005	846,965	246	0.235	0.25	349,043	85,025	172,500	17,000	24,695	158,500	35,988			3,544
2020-06-24	T	FCU	0.26	0.265	0.24	0.25	-0.01	933,801	258	0.24	0.25	492,414	90,500	96,000	26,000	33,500	121,000	70,435			3,352
2020-06-23	T	FCU	0.27	0.275	0.25	0.26	-0.005	1,480,672	457	0.255	0.26	732,224	191,500	184,500	78,000	35,600	191,500	62,257			4,362
2020-06-22	T	FCU	0.295	0.295	0.26	0.275	-0.03	1,469,784	468	0.265	0.28	546,793	216,500	149,122	68,000	43,685	134,000	91,967			217,121
2020-06-19	T	FCU	0.30	0.305	0.295	0.305	0.005	483,308	113	0.295	0.30	300,523	81,000	82,500	3,000	10,500	2,000	96			3,319
2020-06-18	T	FCU	0.30	0.305	0.295	0.305	0.005	477,679	144	0.30	0.305	238,462	80,845	5,500	17,000	4,500	16,000	2,508			112,514
2020-06-17	T	FCU	0.30	0.305	0.29	0.30		1,426,667	266	0.295	0.31	439,804	446,000	325,000	12,000	14,500	32,000	40,205			116,858
2020-06-16	T	FCU	0.30	0.305	0.30	0.30		360,192	73	0.30	0.305	174,921	98,500	31,000	5,000	10,680	37,000	1,037			1,504
2020-06-15	T	FCU	0.30	0.305	0.30	0.30		743,979	103	0.30	0.31	214,922	256,500	87,500	23,000	7,300	151,500	89			2,128
2020-06-12	T	FCU	0.30	0.31	0.30	0.305		609,659	149	0.30	0.305	148,050	272,500	79,000	31,000	30,300	2,000	43,332			3,047
2020-06-11	T	FCU	0.30	0.305	0.29	0.305	0.005	2,192,921	423	0.30	0.31	1,097,011	547,000	291,500	35,500	96,750	38,500	79,216			6,077
2020-06-10	T	FCU	0.30	0.305	0.30	0.30		1,113,763	199	0.30	0.305	473,156	401,500	196,500	16,000	8,500	13,500	1,439			2,368
2020-06-09	T	FCU	0.31	0.31	0.30	0.30	-0.01	836,911	214	0.30	0.31	374,787	179,500	160,000	18,500	45,600	6,000	50,195			1,689
2020-06-08	T	FCU	0.31	0.315	0.305	0.31		555,467	205	0.31	0.315	191,524	222,000	81,000	15,000	27,186	3,500	10,948			3,375
2020-06-05	T	FCU	0.32	0.325	0.305	0.31	-0.01	670,582	212	0.31	0.315	356,886	163,171	98,000	18,000	8,299	11,000	11,407			1,809
2020-06-04	T	FCU	0.315	0.33	0.31	0.32	-0.005	1,017,816	323	0.315	0.33	524,723	252,000	137,500	19,500	34,500	32,500	15,554			1,339
2020-06-03	T	FCU	0.32	0.33	0.315	0.325	-0.005	343,898	138	0.315	0.33	115,831	50,000	92,700	55,000	5,000	5,500	15,207			4,240
2020-06-02	T	FCU	0.335	0.335	0.32	0.33	0.005	950,219	312	0.32	0.33	530,005	136,000	110,000	48,500	40,000	64,000	15,475			5,489
2020-06-01	T	FCU	0.305	0.33	0.305	0.325	-0.005	497,923	189	0.315	0.33	227,441	107,500	27,000	41,000	26,000	33,500	34,078			1,044
2020-05-29	T	FCU	0.335	0.335	0.305	0.325	-0.005	611,734	271	0.315	0.33	278,304	175,500	70,000	26,000	30,725	28,500	377			1,853
2020-05-28	T	FCU	0.325	0.33	0.315	0.325		725,456	213	0.32	0.33	432,221	126,500	60,000	2,500	5,700	48,500	2,701			39,434
2020-05-27	T	FCU	0.31	0.325	0.30	0.325	0.015	1,282,749	334	0.32	0.325	557,700	457,400	70,500	29,500	21,555	81,500	62,463			1,712
2020-05-26	T	FCU	0.305	0.315	0.305	0.31	-0.005	468,316	180	0.305	0.31	171,739	142,500	68,500	4,000	46,000	14,500	17,057			3,814
2020-05-25	T	FCU	0.305	0.315	0.30	0.315	0.01	495,682	210	0.30	0.315	209,588	170,000	9,000	21,500	43,500	17,000	19,012			5,975
2020-05-22	T	FCU	0.32	0.32	0.30	0.31	-0.005	688,979	248	0.30	0.31	331,202	164,500	94,900	22,000	21,500	29,000	21,761			3,526
2020-05-21	T	FCU	0.32	0.33	0.315	0.315	-0.015	526,624	166	0.315	0.32	342,987	65,793	72,000	11,500	9,200	14,500	8,526			1,430
2020-05-20	T	FCU	0.325	0.335	0.315	0.315	-0.01	893,128	353	0.315	0.325	328,252	207,000	121,500	32,000	57,600	49,000	31,009			63,027
2020-05-19	T	FCU	0.35	0.35	0.315	0.325	-0.015	1,124,494	402	0.32	0.33	425,695	263,172	199,900	35,000	53,500	104,500	37,705			4,265
2020-05-15	T	FCU	0.305	0.345	0.305	0.34	0.02	1,108,526	325	0.335	0.35	440,634	277,000	195,575	46,500	20,000	103,500	20,886			3,931
2020-05-14	T	FCU	0.315	0.33	0.30	0.32	-0.005	1,519,534	422	0.305	0.325	693,384	317,500	155,500	145,500	86,750	81,000	34,382			3,567
2020-05-13	T	FCU	0.365	0.37	0.31	0.33	-0.035	3,234,545	884	0.325	0.33	1,661,165	518,176	396,500	65,000	124,800	157,000	56,475			224,214
2020-05-12	T	FCU	0.38	0.38	0.365	0.365	-0.01	1,304,563	486	0.365	0.37	484,360	159,300	201,400	26,000	17,000	38,000	15,877			327,583
2020-05-11	T	FCU	0.36	0.375	0.36	0.375	0.01	1,136,023	377	0.36	0.375	332,915	109,500	57,500	56,500	24,400	3,000	1,235			454,683
2020-05-08	T	FCU	0.365	0.375	0.355	0.365	0.005	1,930,781	635	0.36	0.37	799,021	411,500	296,550	174,000	61,000	70,000	96,538			8,434
2020-05-07	T	FCU	0.395	0.395	0.36	0.36	-0.01	2,060,486	946	0.36	0.37	552,537	436,426	298,400	144,000	99,050	40,000	88,657			394,598
2020-05-06	T	FCU	0.375	0.42	0.37	0.38	0.01	3,066,554	1,027	0.37	0.39	1,239,637	635,000	512,700	52,500	143,900	69,000	67,840			341,078
2020-05-05	T	FCU	0.335	0.375	0.335	0.375	0.045	3,129,192	740	0.365	0.375	1,622,093	603,715	373,000	188,500	179,000	55,000	96,497			10,287
2020-05-04	T	FCU	0.31	0.34	0.30	0.33	0.02	2,028,962	422	0.325	0.335	911,673	586,500	210,500	36,500	159,000	104,000	12,165			4,993
2020-05-01	T	FCU	0.315	0.315	0.30	0.31	-0.005	1,004,627	296	0.305	0.31	329,075	165,500	156,500	119,500	191,000	6,000	31,292			5,197
2020-04-30	T	FCU	0.315	0.325	0.30	0.315	0.005	2,263,771	447	0.305	0.315	1,082,178	499,000	234,500	89,000	138,625	153,500	61,560			5,408
2020-04-29	T	FCU	0.32	0.3225	0.305	0.305	-0.025	1,238,065	368	0.305	0.31	282,370	423,500	182,000	7,500	152,000	124,500	55,300			10,555
2020-04-28	T	FCU	0.33	0.335	0.31	0.33		2,478,323	863	0.32	0.335	908,609	592,050	539,500	39,500	201,600	131,500	51,300			6,764
2020-04-27	T	FCU	0.31	0.33	0.305	0.33	0.03	1,686,923	549	0.32	0.33	650,730	428,958	226,500	41,000	67,500	212,417	52,104			7,165
2020-04-24	T	FCU	0.30	0.315	0.30	0.30	-0.005	1,945,352	513	0.30	0.305	1,063,559	459,000	231,000	33,000	67,500	46,000	39,400			5,601
2020-04-23	T	FCU	0.315	0.33	0.30	0.305	-0.01	3,888,313	932	0.305	0.315	1,494,007	1,059,300	350,000	249,500	247,500	194,000	278,925			13,927
2020-04-22	T	FCU	0.33	0.34	0.30	0.315	-0.005	5,963,383	1,517	0.315	0.325	2,099,963	1,362,000	575,500	294,500	472,500	300,500	548,496			268,324
2020-04-21	T	FCU	0.345	0.345	0.31	0.325	-0.015	2,693,458	792	0.315	0.325	1,439,753	351,000	503,700	87,000	135,800	90,000	67,905			16,897
2020-04-20	T	FCU	0.29	0.34	0.285	0.34	0.065	6,103,577	1,518	0.335	0.34	3,139,014	1,160,100	644,000	171,500	421,900	264,000	115,252			178,049		1,000
2020-04-17	T	FCU	0.315	0.32	0.265	0.275	-0.025	3,403,699	994	0.275	0.285	1,851,657	457,800	488,500	114,000	170,023	100,500	64,999			150,220
2020-04-16	T	FCU	0.275	0.34	0.275	0.30	0.03	6,761,973	1,639	0.295	0.31	4,126,099	973,021	703,500	168,500	406,000	267,000	76,272			35,551
2020-04-15	T	FCU	0.24	0.27	0.23	0.27	0.025	3,744,029	1,233	0.265	0.27	2,128,085	407,000	474,500	169,500	347,000	143,500	19,804			53,504
2020-04-14	T	FCU	0.215	0.245	0.215	0.245	0.055	3,069,191	1,317	0.235	0.25	1,719,707	404,511	323,000	176,500	156,100	139,121	35,527			104,129
2020-04-13	T	FCU	0.215	0.225	0.19	0.20	-0.005	1,595,839	619	0.19	0.21	868,243	109,500	270,500	50,000	49,500	173,000	6,908			57,188