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
2021-01-22	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