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
2021-07-30	T	FCU	0.59	0.60	0.53	0.54	-0.05	5,654,968	1,784	0.53	0.57	3,851,150	210,177	337,000	417,000	154,442	379,500	177,352			76,647
2021-07-29	T	FCU	0.59	0.60	0.58	0.59	0.01	1,982,556	1,071	0.58	0.60	763,284	233,001	167,500	465,000	53,790	153,500	38,024			75,457
2021-07-28	T	FCU	0.57	0.59	0.56	0.58	0.01	1,417,389	817	0.56	0.59	479,778	178,500	135,000	397,000	51,730	20,500	71,344			63,037
2021-07-27	T	FCU	0.58	0.58	0.56	0.57	-0.01	1,503,742	1,177	0.56	0.58	392,837	98,805	239,060	428,000	35,678	36,500	73,202			152,160
2021-07-26	T	FCU	0.56	0.58	0.55	0.58	0.02	1,510,089	1,241	0.57	0.58	487,786	146,605	68,000	447,000	81,150	54,000	125,375			95,173		500
2021-07-23	T	FCU	0.58	0.58	0.53	0.56	-0.02	1,676,750	1,137	0.56	0.57	557,997	118,500	190,870	455,500	74,000	58,000	95,211			104,522
2021-07-22	T	FCU	0.57	0.58	0.54	0.58	0.02	1,407,539	593	0.57	0.58	464,943	207,305	72,500	417,000	77,870	63,500	83,555			14,866
2021-07-21	T	FCU	0.54	0.57	0.53	0.55	0.03	1,542,962	654	0.54	0.56	667,508	101,500	205,500	324,500	61,692	79,400	71,705			25,657
2021-07-20	T	FCU	0.53	0.54	0.51	0.52		2,389,454	1,252	0.52	0.53	961,359	378,900	134,500	473,000	87,896	74,500	148,247			56,552
2021-07-19	T	FCU	0.46	0.52	0.45	0.52	0.04	5,005,888	2,000	0.50	0.53	1,627,228	706,500	543,000	934,000	195,425	396,800	427,591			151,885
2021-07-16	T	FCU	0.51	0.52	0.48	0.48	-0.03	2,534,848	1,109	0.48	0.51	914,171	97,137	554,500	483,500	108,402	57,500	97,581			185,216
2021-07-15	T	FCU	0.53	0.53	0.50	0.51	-0.01	1,772,537	865	0.50	0.52	524,694	235,000	389,000	296,500	92,347	61,500	41,549			55,248
2021-07-14	T	FCU	0.55	0.55	0.51	0.52	-0.02	2,500,148	876	0.51	0.53	1,088,064	222,500	394,500	476,500	106,978	29,000	128,471			48,279		1,000
2021-07-13	T	FCU	0.57	0.57	0.54	0.54		1,535,019	638	0.54	0.56	521,255	227,287	104,500	380,500	67,500	23,000	139,155			63,043		8,000
2021-07-12	T	FCU	0.56	0.57	0.53	0.54	-0.03	1,358,272	649	0.54	0.56	335,333	232,000	193,500	320,000	65,718	29,500	160,075			11,010		500
2021-07-09	T	FCU	0.56	0.58	0.55	0.56	0.01	911,205	408	0.56	0.57	379,989	107,000	72,500	213,500	62,200	20,000	41,422			6,249
2021-07-08	T	FCU	0.55	0.55	0.53	0.54	-0.01	2,979,312	988	0.54	0.55	825,020	516,500	523,500	504,000	116,400	84,580	284,236			124,966
2021-07-07	T	FCU	0.56	0.57	0.55	0.55	-0.01	2,116,207	950	0.55	0.57	806,981	230,550	211,000	373,000	94,031	120,500	141,083			120,524
2021-07-06	T	FCU	0.59	0.60	0.55	0.55	-0.05	2,328,589	1,028	0.55	0.57	766,364	202,500	240,000	656,000	104,762	48,500	239,656			34,307
2021-07-05	T	FCU	0.59	0.60	0.58	0.60	0.01	473,642	334	0.59	0.60	113,697	77,000	52,000	117,500	21,118	57,500	26,174			7,153
2021-07-02	T	FCU	0.61	0.61	0.58	0.59	-0.04	1,315,766	974	0.58	0.59	549,605	135,502	85,000	283,000	49,757	89,500	50,218			71,184
2021-06-30	T	FCU	0.54	0.64	0.52	0.63	0.08	5,381,725	2,483	0.58	0.64	3,169,730	533,250	417,200	647,500	196,671	186,000	198,790			28,443
2021-06-29	T	FCU	0.57	0.57	0.53	0.55	-0.02	2,647,664	1,118	0.54	0.55	1,048,437	269,100	232,500	577,000	143,450	38,000	270,766			54,984
2021-06-28	T	FCU	0.59	0.59	0.56	0.57	-0.02	1,458,419	847	0.56	0.57	586,455	61,050	138,500	283,000	46,265	22,000	170,424			127,288
2021-06-25	T	FCU	0.61	0.61	0.58	0.59		1,545,866	651	0.58	0.59	606,693	133,612	72,681	315,000	50,544	45,000	150,454			168,980
2021-06-24	T	FCU	0.58	0.60	0.57	0.59	0.02	2,278,254	838	0.59	0.60	815,741	242,731	398,500	382,500	84,647	37,500	283,770			22,129
2021-06-23	T	FCU	0.59	0.60	0.56	0.57	-0.01	2,746,017	1,130	0.56	0.57	919,184	428,172	153,000	439,500	69,400	50,500	346,145			339,409
2021-06-22	T	FCU	0.61	0.61	0.57	0.57	-0.04	2,869,797	1,868	0.57	0.58	727,600	303,630	397,420	564,500	71,503	154,000	96,596			516,242
2021-06-21	T	FCU	0.57	0.61	0.54	0.60	0.03	4,208,474	2,111	0.60	0.61	2,101,890	290,500	286,000	715,500	178,429	99,500	245,491			238,645
2021-06-18	T	FCU	0.62	0.62	0.57	0.57	-0.04	2,955,453	1,083	0.57	0.59	1,154,221	347,850	220,500	273,000	68,975	35,500	352,457			455,435
2021-06-17	T	FCU	0.61	0.62	0.58	0.61		6,026,761	1,739	0.60	0.61	1,988,905	660,709	927,000	790,000	134,505	243,500	406,409			857,979		1,000
2021-06-16	T	FCU	0.63	0.64	0.61	0.61	-0.01	1,570,819	719	0.61	0.62	625,644	168,000	312,500	209,500	52,850	12,250	158,446			30,249
2021-06-15	T	FCU	0.63	0.63	0.60	0.62	-0.01	3,199,982	1,769	0.61	0.62	1,496,799	208,000	414,500	336,000	192,800	164,500	184,215			197,712
2021-06-14	T	FCU	0.65	0.66	0.60	0.62	-0.04	7,350,188	2,832	0.62	0.63	2,774,357	866,668	489,500	1,170,500	267,423	155,875	627,150			748,905		1,500
2021-06-11	T	FCU	0.65	0.66	0.64	0.65	0.01	1,626,576	812	0.65	0.66	529,822	139,503	277,037	353,500	104,825	10,000	198,712			12,702
2021-06-10	T	FCU	0.65	0.65	0.62	0.64	0.01	1,998,775	709	0.63	0.65	835,686	144,400	146,625	462,000	63,659	18,000	170,720			154,922
2021-06-09	T	FCU	0.64	0.65	0.62	0.62	-0.03	1,748,265	850	0.62	0.64	755,870	239,000	122,500	372,500	77,600	6,500	123,308			30,963
2021-06-08	T	FCU	0.64	0.65	0.63	0.65	0.02	2,926,549	849	0.63	0.65	1,001,988	561,000	133,900	809,000	83,375	71,500	196,601			33,307
2021-06-07	T	FCU	0.65	0.65	0.62	0.63		3,927,618	1,363	0.62	0.64	1,399,665	673,388	387,250	653,500	291,005	38,000	380,900			85,125
2021-06-04	T	FCU	0.62	0.65	0.61	0.63	0.01	2,981,341	1,267	0.63	0.64	1,118,812	457,550	160,000	540,500	168,848	157,500	335,160			25,457		1,000
2021-06-03	T	FCU	0.61	0.63	0.61	0.62	-0.01	1,537,912	710	0.62	0.63	601,649	108,152	226,000	229,500	67,198	116,000	115,029			71,160
2021-06-02	T	FCU	0.65	0.65	0.61	0.63	-0.02	3,380,524	2,122	0.61	0.63	1,476,862	349,500	258,500	620,500	161,500	117,500	242,868			117,792
2021-06-01	T	FCU	0.61	0.67	0.61	0.65	0.02	7,053,120	1,829	0.64	0.65	3,372,506	731,073	827,000	906,000	210,440	100,500	620,789			272,853
2021-05-31	T	FCU	0.61	0.63	0.61	0.63	0.02	902,770	507	0.61	0.63	347,816	169,500	54,500	171,000	49,750		100,666			9,042
2021-05-28	T	FCU	0.65	0.65	0.60	0.61	-0.04	2,656,105	1,235	0.61	0.62	1,247,564	281,500	129,000	390,000	100,371	47,000	230,849			227,674
2021-05-27	T	FCU	0.58	0.65	0.58	0.65	0.06	3,831,538	1,178	0.63	0.65	1,591,083	518,101	281,500	556,000	183,129	201,000	300,688			197,170
2021-05-26	T	FCU	0.59	0.61	0.585	0.59	0.01	3,694,999	959	0.59	0.62	1,532,200	641,500	210,629	492,000	199,400	38,000	259,641			320,778
2021-05-25	T	FCU	0.62	0.62	0.58	0.58	-0.02	2,102,179	1,080	0.58	0.59	994,740	181,000	338,000	207,500	73,895	26,000	186,716			72,700
2021-05-21	T	FCU	0.61	0.64	0.60	0.60	-0.02	4,312,408	986	0.60	0.61	1,758,838	697,631	149,000	444,500	269,350	393,500	194,521			395,791
2021-05-20	T	FCU	0.62	0.63	0.60	0.62	0.01	2,737,060	902	0.62	0.63	1,211,607	318,130	198,000	550,000	115,050	70,500	124,004			141,196
2021-05-19	T	FCU	0.61	0.63	0.58	0.61	-0.01	2,906,913	1,200	0.60	0.63	1,236,033	237,500	266,500	514,000	119,600	107,000	224,403			163,872
2021-05-18	T	FCU	0.64	0.64	0.61	0.62	0.01	3,598,062	1,036	0.62	0.63	1,371,860	636,000	108,000	793,000	85,270	76,500	149,875			377,243
2021-05-17	T	FCU	0.62	0.64	0.59	0.61		3,484,749	1,855	0.61	0.63	1,532,869	428,476	184,500	430,500	163,069	280,000	180,996			245,137		1,500
2021-05-14	T	FCU	0.59	0.62	0.57	0.61	0.03	3,813,023	1,458	0.60	0.61	1,837,728	681,250	270,100	390,500	122,710	93,500	303,474			109,619
2021-05-13	T	FCU	0.61	0.62	0.57	0.58	-0.02	4,740,174	1,609	0.57	0.59	1,518,468	993,000	600,000	871,000	143,173	84,500	342,433			144,333
2021-05-12	T	FCU	0.64	0.64	0.60	0.60	-0.02	2,677,337	876	0.60	0.61	1,358,637	256,905	143,000	363,500	107,007	79,500	166,824			159,687
2021-05-11	T	FCU	0.64	0.65	0.60	0.62	-0.03	8,339,584	4,332	0.62	0.64	3,139,845	855,130	350,000	1,573,000	464,273	183,500	444,908			1,256,303		2,000
2021-05-10	T	FCU	0.68	0.69	0.63	0.64	-0.02	5,367,201	2,314	0.63	0.66	1,620,687	552,502	688,500	956,000	180,215	301,000	389,400			638,476
2021-05-07	T	FCU	0.66	0.68	0.65	0.66	0.01	4,143,212	1,796	0.66	0.68	1,508,624	549,244	221,000	576,500	139,855	133,000	289,563			707,663		500
2021-05-06	T	FCU	0.68	0.69	0.63	0.64	-0.02	5,364,544	2,230	0.64	0.66	1,767,809	358,000	248,500	1,855,500	195,281	242,000	578,792			33,088		2,000
2021-05-05	T	FCU	0.65	0.67	0.62	0.66	0.03	7,578,828	2,498	0.66	0.67	3,112,310	632,770	404,000	1,453,500	508,628	418,837	393,506			534,353
2021-05-04	T	FCU	0.66	0.67	0.61	0.63	-0.01	7,105,646	2,714	0.61	0.63	2,427,459	642,900	641,142	1,394,000	265,473	201,500	541,682			958,809		1,000
2021-05-03	T	FCU	0.60	0.65	0.58	0.63	-0.06	22,692,748	7,006	0.63	0.65	6,327,432	2,685,303	1,362,100	5,072,000	803,437	515,605	1,895,830			3,750,436