Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:12:07 EST Sat 23 Jan 2021
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
CBOE - Chicago Options Ex
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 ID:
Password:
Save
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
2021-01-22
T
FCU
0.395
0.40
0.38
0.38
-0.015
1,410,506
634
0.38
0.39
438,699
290,000
147,000
258,000
46,825
42,000
145,879
39,370
2021-01-21
T
FCU
0.40
0.40
0.38
0.395
1,872,101
592
0.385
0.395
1,093,242
136,817
183,000
143,500
33,100
70,500
105,201
8,701
500
2021-01-20
T
FCU
0.415
0.415
0.385
0.395
-0.015
2,840,920
851
0.385
0.395
1,354,351
246,800
314,500
154,500
80,500
565,000
119,055
4,596
1,000
2021-01-19
T
FCU
0.40
0.42
0.395
0.41
0.015
2,122,146
1,061
0.40
0.41
996,767
203,400
474,333
107,500
97,343
87,000
140,897
13,989
2021-01-18
T
FCU
0.42
0.42
0.38
0.395
-0.02
1,839,372
636
0.39
0.40
925,858
342,002
196,000
128,500
43,604
77,000
121,300
3,699
2021-01-15
T
FCU
0.44
0.44
0.39
0.415
-0.01
3,112,115
1,088
0.405
0.42
1,297,106
647,025
325,000
295,500
115,523
167,500
234,728
18,468
2021-01-14
T
FCU
0.39
0.425
0.39
0.425
0.05
3,088,951
1,155
0.405
0.425
1,287,041
523,125
178,500
270,500
183,719
101,000
200,150
290,344
2021-01-13
T
FCU
0.405
0.415
0.375
0.375
-0.025
3,640,797
1,165
0.375
0.39
1,656,244
828,311
480,000
145,000
108,450
79,500
247,087
85,388
2021-01-12
T
FCU
0.425
0.43
0.40
0.40
-0.03
2,895,179
925
0.40
0.415
1,460,756
607,403
239,500
166,000
155,875
65,500
130,675
57,802
1,500
2021-01-11
T
FCU
0.45
0.45
0.415
0.43
-0.025
2,959,529
1,221
0.425
0.435
1,477,350
591,401
243,000
198,500
55,275
134,000
164,410
94,042
2021-01-08
T
FCU
0.465
0.465
0.415
0.455
-0.01
4,257,285
1,423
0.435
0.46
1,794,798
705,569
296,500
270,500
70,070
338,000
518,686
156,944
2021-01-07
T
FCU
0.46
0.475
0.45
0.465
0.01
3,026,777
936
0.46
0.465
1,656,465
502,243
281,650
200,500
49,543
231,500
92,861
11,194
2021-01-06
T
FCU
0.445
0.475
0.42
0.455
0.015
4,090,566
1,338
0.445
0.455
2,062,119
747,489
360,000
288,500
67,579
172,500
346,340
26,381
500
2021-01-05
T
FCU
0.43
0.47
0.425
0.44
0.015
5,025,988
1,697
0.44
0.445
1,972,793
987,500
511,000
384,000
189,680
287,150
339,396
314,479
2021-01-04
T
FCU
0.42
0.425
0.39
0.425
0.04
3,401,876
1,092
0.41
0.425
1,453,343
674,722
475,500
375,000
75,341
59,500
261,167
24,819
2020-12-31
T
FCU
0.43
0.435
0.38
0.385
-0.04
2,679,458
910
0.385
0.40
1,357,962
493,550
339,067
159,500
82,143
65,000
158,768
19,182
2020-12-30
T
FCU
0.44
0.445
0.42
0.425
-0.005
3,128,005
1,286
0.42
0.425
1,350,376
633,000
353,100
374,500
105,722
114,000
140,163
47,054
2020-12-29
T
FCU
0.435
0.445
0.42
0.43
0.02
4,578,274
1,557
0.425
0.435
2,342,167
790,500
553,000
333,500
69,540
356,500
87,571
23,083
2020-12-24
T
FCU
0.41
0.41
0.39
0.395
0.01
1,576,935
523
0.40
0.41
815,058
245,500
133,500
171,500
60,500
47,000
85,222
16,843
2020-12-23
T
FCU
0.375
0.42
0.37
0.395
0.02
3,268,832
951
0.39
0.395
1,454,862
815,036
420,000
226,000
84,200
55,000
199,932
7,742
2020-12-22
T
FCU
0.385
0.395
0.37
0.375
-0.01
2,411,232
691
0.37
0.375
1,095,530
546,056
186,000
264,500
57,910
52,000
166,175
22,886
2020-12-21
T
FCU
0.40
0.40
0.385
0.39
-0.005
3,168,349
1,147
0.385
0.39
1,164,269
487,860
382,650
232,500
108,862
90,000
195,200
433,581
2020-12-18
T
FCU
0.385
0.40
0.375
0.395
0.01
5,598,622
1,300
0.395
0.40
2,188,387
1,122,503
410,500
356,000
173,270
218,500
326,735
770,387
2020-12-17
T
FCU
0.39
0.39
0.365
0.385
-0.01
2,911,648
862
0.375
0.385
1,434,578
438,050
281,500
183,500
62,800
71,500
145,319
292,941
2020-12-16
T
FCU
0.40
0.405
0.38
0.395
0.01
3,918,401
1,315
0.39
0.395
1,733,465
785,969
604,000
145,500
52,688
112,500
175,664
274,568
2020-12-15
T
FCU
0.40
0.41
0.375
0.385
0.005
5,406,676
1,680
0.385
0.395
2,844,359
1,343,002
272,000
345,000
158,287
50,000
184,655
149,698
2020-12-14
T
FCU
0.39
0.425
0.38
0.39
0.02
9,912,511
2,934
0.385
0.39
4,003,514
1,886,153
917,000
1,013,500
220,913
194,000
494,150
1,080,726
2020-12-11
T
FCU
0.36
0.38
0.35
0.37
0.03
5,598,626
1,756
0.365
0.37
1,724,590
942,022
264,735
382,000
282,482
237,000
289,468
1,392,428
2020-12-10
T
FCU
0.33
0.345
0.32
0.34
0.025
4,229,640
1,426
0.335
0.345
1,789,125
887,505
304,000
323,500
116,800
308,500
289,830
180,615
2020-12-09
T
FCU
0.33
0.345
0.305
0.315
-0.005
3,344,180
1,017
0.31
0.32
1,718,663
705,500
306,500
206,500
218,274
18,500
153,696
14,112
2020-12-08
T
FCU
0.35
0.35
0.315
0.32
-0.015
9,456,412
2,456
0.315
0.335
3,675,244
1,102,500
1,412,222
493,000
588,766
1,307,000
459,413
362,904
2020-12-07
T
FCU
0.33
0.355
0.30
0.335
0.05
18,232,924
4,525
0.325
0.335
6,038,974
4,026,641
2,800,843
999,500
881,778
565,000
1,123,169
1,545,418
2020-12-04
T
FCU
0.275
0.29
0.26
0.285
0.015
11,608,593
1,667
0.275
0.285
3,596,588
1,823,200
1,612,500
525,000
451,025
358,500
231,131
2,291,999
2020-12-03
T
FCU
0.27
0.275
0.26
0.265
-0.005
1,829,329
684
0.265
0.27
381,990
553,524
424,000
95,000
107,859
16,500
101,457
100,289
2020-12-02
T
FCU
0.265
0.275
0.26
0.27
0.005
4,547,620
1,119
0.265
0.27
356,146
808,708
341,500
149,500
617,200
127,000
277,267
613,715
2020-12-01
T
FCU
0.285
0.295
0.26
0.26
-0.02
2,057,355
550
0.26
0.27
755,649
253,522
242,500
109,500
80,500
192,500
66,849
263,734
2020-11-30
T
FCU
0.28
0.28
0.255
0.28
3,473,505
643
0.265
0.28
1,251,682
682,000
390,000
388,500
124,100
529,500
72,046
22,974
2020-11-27
T
FCU
0.30
0.30
0.28
0.28
-0.015
1,457,458
375
0.28
0.295
649,248
141,587
255,000
124,000
36,200
84,000
121,070
42,689
2020-11-26
T
FCU
0.29
0.31
0.285
0.295
0.015
2,815,123
586
0.29
0.295
1,112,169
536,000
512,000
137,000
41,045
324,500
116,961
34,768
2020-11-25
T
FCU
0.27
0.28
0.26
0.28
0.02
3,497,439
613
0.275
0.28
1,194,738
871,500
702,500
133,000
201,550
73,500
89,473
204,491
2020-11-24
T
FCU
0.26
0.265
0.26
0.26
2,407,877
621
0.26
0.265
910,234
586,139
429,500
299,500
39,900
36,000
59,044
29,197
2020-11-23
T
FCU
0.235
0.26
0.23
0.26
0.025
1,923,219
535
0.255
0.26
1,358,158
260,700
80,000
37,500
30,620
84,000
60,139
7,483
2020-11-20
T
FCU
0.245
0.25
0.23
0.23
-0.015
1,784,568
425
0.23
0.24
654,584
376,000
259,000
226,500
71,200
57,000
129,979
10,225
2020-11-19
T
FCU
0.24
0.245
0.235
0.245
-0.005
1,845,314
638
0.235
0.245
481,724
474,000
162,500
182,500
76,350
26,000
84,783
314,636
2020-11-18
T
FCU
0.25
0.25
0.24
0.25
0.005
2,053,628
447
0.24
0.25
899,071
255,016
236,500
95,500
56,700
56,500
44,191
311,685
2020-11-17
T
FCU
0.25
0.25
0.225
0.245
0.005
5,186,121
822
0.24
0.25
2,079,506
800,740
384,000
333,000
206,435
772,500
219,875
354,170
2020-11-16
T
FCU
0.26
0.265
0.24
0.24
-0.015
2,029,137
462
0.245
0.25
1,174,495
286,000
168,500
121,500
112,808
35,500
23,659
80,563
2020-11-13
T
FCU
0.255
0.26
0.25
0.255
1,343,819
315
0.25
0.26
505,568
73,245
2,500
57,000
61,691
13,500
12,664
617,621
2020-11-12
T
FCU
0.28
0.28
0.255
0.26
-0.015
1,313,816
396
0.255
0.265
575,656
170,000
204,500
66,000
123,289
30,500
41,126
102,440
2020-11-11
T
FCU
0.27
0.285
0.265
0.27
2,918,418
452
0.27
0.28
1,458,153
369,000
232,500
86,500
54,000
78,000
45,979
594,255
2020-11-10
T
FCU
0.265
0.275
0.26
0.265
2,039,271
410
0.265
0.27
858,961
420,500
131,520
100,000
172,200
30,000
68,057
218,612
2020-11-09
T
FCU
0.27
0.275
0.26
0.26
1,166,698
356
0.26
0.265
592,538
138,500
151,500
82,500
69,425
38,500
89,953
3,115
2020-11-06
T
FCU
0.27
0.27
0.255
0.26
-0.005
1,942,038
294
0.26
0.27
1,370,763
150,500
72,000
52,500
49,000
87,000
31,402
114,958
2020-11-05
T
FCU
0.265
0.275
0.265
0.265
717,501
211
0.265
0.27
430,889
115,900
47,000
41,500
22,500
34,000
22,132
2,528
2020-11-04
T
FCU
0.265
0.27
0.265
0.265
198,568
70
0.265
0.27
68,840
12,000
22,000
6,000
6,000
7,500
14,380
61,760
2020-11-03
T
FCU
0.27
0.27
0.265
0.27
0.005
377,910
170
0.265
0.27
213,302
9,738
53,539
34,000
22,500
6,000
15,621
22,806
2020-11-02
T
FCU
0.27
0.27
0.265
0.27
0.005
629,115
232
0.26
0.27
368,365
29,000
94,796
37,500
34,672
23,000
39,282
1,644
2020-10-30
T
FCU
0.27
0.275
0.26
0.265
1,125,032
355
0.26
0.265
789,292
81,500
64,500
78,000
44,000
29,000
36,263
2,336
2020-10-29
T
FCU
0.255
0.265
0.255
0.265
0.005
2,085,309
608
0.26
0.27
928,544
591,500
155,572
12,000
41,123
76,000
14,113
252,654
2020-10-28
T
FCU
0.27
0.27
0.255
0.265
3,644,995
465
0.255
0.265
2,312,346
713,000
67,000
69,500
59,300
61,000
51,129
230,505
2020-10-27
T
FCU
0.26
0.27
0.26
0.265
1,553,086
434
0.265
0.27
762,529
142,500
116,000
77,500
42,250
67,000
5,918
339,313
2020-10-26
T
FCU
0.28
0.285
0.25
0.26
-0.055
6,288,688
1,309
0.26
0.265
2,553,054
606,000
587,335
1,082,000
404,918
142,500
111,749
10,000
615,882