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
06:10:36 EDT Thu 15 Apr 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
2021-04-14
T
FCU
0.61
0.62
0.58
0.58
-0.02
2,568,945
1,121
0.58
0.59
845,220
456,500
363,500
430,500
123,527
117,000
161,202
60,542
2021-04-13
T
FCU
0.63
0.63
0.60
0.60
-0.02
1,734,199
879
0.60
0.61
795,255
240,492
165,000
274,500
54,740
21,500
155,903
17,397
2021-04-12
T
FCU
0.65
0.66
0.60
0.61
-0.05
3,671,860
2,166
0.61
0.63
1,647,536
714,281
154,500
224,000
156,861
175,000
432,640
161,652
2021-04-09
T
FCU
0.69
0.69
0.65
0.66
-0.02
2,176,743
1,357
0.66
0.67
635,228
236,250
123,500
427,000
88,309
88,000
306,392
269,045
2021-04-08
T
FCU
0.66
0.69
0.66
0.68
0.02
2,923,743
1,336
0.67
0.69
1,035,000
501,144
180,640
318,000
98,712
83,500
181,517
472,763
2021-04-07
T
FCU
0.65
0.69
0.64
0.65
0.02
4,538,132
1,911
0.65
0.67
1,932,507
531,250
185,500
730,500
189,870
213,000
325,665
327,569
2021-04-06
T
FCU
0.64
0.67
0.62
0.63
4,471,418
2,500
0.63
0.65
1,775,451
468,300
383,000
539,500
179,650
365,500
342,245
333,888
1,000
2021-04-05
T
FCU
0.59
0.64
0.55
0.63
0.08
5,788,205
2,632
0.62
0.63
2,233,888
671,900
828,000
355,000
212,041
377,000
456,330
599,278
500
2021-04-01
T
FCU
0.54
0.56
0.53
0.55
0.03
2,278,377
1,051
0.54
0.56
923,146
248,400
170,000
178,500
76,217
123,500
395,838
92,985
2021-03-31
T
FCU
0.56
0.575
0.50
0.52
-0.04
9,916,193
3,994
0.52
0.54
3,965,182
1,031,485
1,236,000
1,770,500
427,850
428,000
517,959
470,490
500
2021-03-30
T
FCU
0.57
0.57
0.55
0.555
-0.005
1,119,645
531
0.55
0.56
420,620
118,400
104,000
76,500
14,400
245,500
100,258
38,723
2021-03-29
T
FCU
0.60
0.60
0.55
0.55
-0.04
2,088,058
964
0.56
0.58
792,365
315,505
192,500
190,000
98,187
178,750
157,727
157,798
2021-03-26
T
FCU
0.58
0.60
0.57
0.60
0.03
2,937,018
1,109
0.58
0.60
756,065
317,500
187,900
266,000
70,900
155,200
443,803
530,311
2021-03-25
T
FCU
0.56
0.58
0.55
0.56
1,626,696
725
0.56
0.58
661,734
61,238
163,500
190,000
53,665
266,000
146,137
84,403
2021-03-24
T
FCU
0.58
0.62
0.56
0.56
-0.02
4,143,483
1,497
0.56
0.58
1,999,242
453,100
342,000
384,000
143,790
283,418
331,974
184,907
2021-03-23
T
FCU
0.62
0.62
0.55
0.58
-0.04
2,620,818
1,213
0.58
0.60
1,114,323
268,000
175,500
285,000
49,646
197,418
461,045
51,542
2021-03-22
T
FCU
0.59
0.62
0.59
0.62
0.03
1,805,309
984
0.60
0.62
1,060,652
224,505
145,285
108,000
49,035
126,000
64,569
25,046
2021-03-19
T
FCU
0.61
0.62
0.58
0.59
3,133,456
1,533
0.59
0.61
1,502,318
481,000
330,362
105,000
57,435
365,000
257,645
22,025
2021-03-18
T
FCU
0.63
0.65
0.58
0.59
-0.04
3,706,779
1,892
0.58
0.59
1,377,078
603,707
330,500
621,000
70,594
397,898
263,353
33,951
5,000
2021-03-17
T
FCU
0.61
0.65
0.58
0.63
0.03
3,897,095
1,825
0.63
0.64
1,841,616
443,568
489,225
341,500
69,770
300,000
277,684
131,799
2021-03-16
T
FCU
0.59
0.63
0.57
0.60
0.01
6,290,165
2,362
0.60
0.63
2,297,943
1,524,721
1,013,562
38,500
111,944
352,148
453,504
385,242
2021-03-15
T
FCU
0.56
0.59
0.55
0.59
0.06
4,576,431
1,894
0.57
0.59
1,449,507
815,484
350,500
317,000
125,760
382,500
414,307
638,875
500
2021-03-12
T
FCU
0.54
0.555
0.51
0.53
-0.01
2,380,534
926
0.53
0.55
1,062,752
250,002
304,500
138,000
84,500
203,615
220,566
88,836
2021-03-11
T
FCU
0.51
0.54
0.51
0.54
0.04
1,938,929
853
0.52
0.54
404,892
294,750
730,000
192,500
95,200
29,419
87,877
83,593
2021-03-10
T
FCU
0.52
0.54
0.50
0.50
-0.03
1,987,908
843
0.50
0.53
865,929
218,300
326,000
278,500
52,155
79,000
121,364
42,412
2021-03-09
T
FCU
0.54
0.54
0.51
0.53
0.02
2,721,964
1,083
0.53
0.54
918,143
480,300
663,600
192,500
80,011
97,000
219,152
69,013
2021-03-08
T
FCU
0.54
0.56
0.50
0.51
-0.03
3,302,817
1,497
0.50
0.52
1,644,189
334,000
394,500
250,000
66,772
178,000
373,633
55,869
2021-03-05
T
FCU
0.55
0.57
0.50
0.54
0.01
3,984,445
2,204
0.53
0.55
2,066,121
463,886
500,340
312,000
125,445
109,500
163,260
220,318
2021-03-04
T
FCU
0.58
0.60
0.52
0.53
-0.05
3,092,639
1,709
0.53
0.55
1,714,494
235,499
276,975
300,500
109,270
110,262
271,917
71,657
2021-03-03
T
FCU
0.60
0.64
0.58
0.58
-0.02
5,292,272
3,007
0.58
0.59
2,683,540
453,591
363,580
409,000
115,860
484,380
368,618
297,927
500
2021-03-02
T
FCU
0.55
0.60
0.51
0.60
0.06
4,122,817
1,533
0.57
0.60
2,238,603
78,500
227,843
307,000
97,800
137,000
306,059
660,587
2021-03-01
T
FCU
0.59
0.59
0.53
0.53
-0.05
5,561,746
2,900
0.53
0.55
3,210,057
297,500
1,055,500
93,753
474,500
275,327
133,947
2021-02-26
T
FCU
0.57
0.60
0.53
0.58
-0.02
3,591,139
1,652
0.57
0.58
1,681,925
288,800
496,500
490,000
74,470
131,500
394,089
31,872
2021-02-25
T
FCU
0.61
0.64
0.57
0.60
5,493,738
3,308
0.57
0.61
2,234,842
729,536
762,000
1,064,000
137,004
211,940
243,977
98,641
2021-02-24
T
FCU
0.55
0.60
0.54
0.60
0.05
3,646,203
1,577
0.59
0.60
1,991,376
362,000
302,506
331,000
99,377
135,000
158,652
253,778
2021-02-23
T
FCU
0.55
0.58
0.51
0.55
-0.03
3,321,431
1,883
0.54
0.55
1,521,915
509,815
321,992
321,500
108,270
156,500
318,802
46,902
2021-02-22
T
FCU
0.55
0.60
0.55
0.58
0.03
4,020,800
2,298
0.57
0.60
1,884,703
517,501
421,651
340,500
94,733
250,087
333,870
166,721
500
2021-02-19
T
FCU
0.56
0.61
0.54
0.55
-0.03
4,675,909
2,210
0.55
0.59
2,001,045
911,892
425,500
328,000
136,568
392,100
424,316
50,282
2021-02-18
T
FCU
0.61
0.61
0.54
0.58
-0.03
6,380,782
3,385
0.57
0.59
2,749,008
869,880
680,000
603,500
146,700
359,000
534,307
290,454
2021-02-17
T
FCU
0.63
0.64
0.56
0.60
-0.03
7,109,053
4,045
0.60
0.62
3,283,578
1,158,473
807,000
474,500
158,868
613,500
476,732
104,939
2021-02-16
T
FCU
0.54
0.64
0.54
0.63
0.10
10,035,445
4,506
0.63
0.64
5,092,653
1,509,580
1,097,400
754,000
267,159
547,500
559,445
107,822
2021-02-12
T
FCU
0.55
0.55
0.52
0.54
0.01
2,815,777
1,397
0.53
0.54
1,252,467
346,595
311,744
151,000
105,830
176,500
194,469
160,073
2021-02-11
T
FCU
0.49
0.55
0.465
0.53
0.04
6,578,668
2,773
0.52
0.54
3,191,653
1,188,500
552,000
462,500
228,152
282,500
381,863
236,729
500
2021-02-10
T
FCU
0.53
0.55
0.48
0.49
-0.04
7,398,935
2,594
0.49
0.51
3,487,016
1,534,900
710,395
584,000
127,875
180,500
497,046
209,423
1,000
2021-02-09
T
FCU
0.49
0.54
0.49
0.53
0.06
7,828,419
3,206
0.52
0.53
3,630,101
1,564,552
635,400
636,000
133,025
278,500
563,255
269,986
1,000
2021-02-08
T
FCU
0.425
0.48
0.425
0.47
0.06
7,208,186
2,767
0.47
0.48
4,040,073
1,030,835
744,500
491,000
123,455
216,000
423,393
92,481
2,000
2021-02-05
T
FCU
0.39
0.415
0.38
0.41
0.025
5,993,099
2,066
0.405
0.41
3,508,050
663,551
389,000
418,000
92,570
240,500
246,453
404,339
2,500
2021-02-04
T
FCU
0.40
0.415
0.375
0.385
-0.015
6,290,288
1,133
0.38
0.39
2,569,387
1,046,000
411,000
313,000
82,466
107,500
239,973
10,671
2021-02-03
T
FCU
0.405
0.41
0.395
0.40
-0.005
2,119,442
749
0.395
0.405
830,031
287,896
114,500
139,500
73,950
461,000
200,774
5,226
1,500
2021-02-02
T
FCU
0.415
0.415
0.39
0.405
-0.005
2,171,978
930
0.39
0.405
1,246,306
217,500
221,000
156,000
56,060
169,500
90,600
7,895
500
2021-02-01
T
FCU
0.35
0.42
0.35
0.41
0.065
6,621,314
1,973
0.405
0.41
3,760,569
857,100
675,500
443,000
122,745
281,000
436,267
20,400
1,500
2021-01-29
T
FCU
0.36
0.375
0.34
0.345
-0.025
2,756,601
1,329
0.345
0.365
1,249,258
382,100
313,000
370,000
88,935
104,993
206,828
31,388
1,500
2021-01-28
T
FCU
0.38
0.38
0.35
0.37
-0.005
2,275,469
1,190
0.36
0.37
899,442
477,500
215,500
291,500
73,500
78,500
191,504
30,815
1,500
2021-01-27
T
FCU
0.39
0.39
0.36
0.375
-0.005
2,012,975
792
0.37
0.375
1,017,135
256,000
170,500
117,000
72,436
156,500
205,111
14,507
1,000
2021-01-26
T
FCU
0.375
0.395
0.37
0.38
0.01
1,646,227
707
0.38
0.385
774,993
188,600
290,425
151,500
45,299
48,000
134,861
8,498
2021-01-25
T
FCU
0.395
0.40
0.37
0.37
-0.015
1,714,686
977
0.37
0.39
875,042
188,409
235,400
140,500
58,342
55,500
109,549
50,121
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