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	S-CS2
2025-07-15	T	FETH	55.44	56.73	54.69	55.70	0.82	36,182	296	55.37	56.07	16,911	10,000			53	6,100				1,305			519
2025-07-14	T	FETH	55.91	56.13	54.62	54.88	-0.16	50,624	286	54.58	55.63	12,440	30,600			371	3,600	86			1,889			260
2025-07-11	T	FETH	55.02	55.20	53.84	55.04	3.49	26,647	325	54.60	55.34	12,184	5,600			15	4,000	200			1,569			464
2025-07-10	T	FETH	50.88	51.86	50.57	51.45	0.81	43,850	292	51.17	51.72	12,802	23,840			116	4,300				757			585
2025-07-09	T	FETH	48.86	50.96	48.11	50.64	2.83	22,230	173	49.59	50.87	3,372	15,001			66	2,250				574			71
2025-07-08	T	FETH	47.40	47.94	46.68	47.80	1.44	16,598	127	47.38	48.07	5,107	7,801			96	2,300				419			41
2025-07-07	T	FETH	46.70	46.71	46.09	46.36	1.12	6,575	84	45.00	46.77	2,052	3,001			265	400				137			75
2025-07-04	T	FETH	45.87	45.87	45.16	45.24	-1.77	7,859	65	45.00	46.14	2,095	4,200			146	900				175
2025-07-03	T	FETH	47.68	47.73	46.72	47.00	-0.35	7,670	77	46.59	47.64	1,363	5,140			215	300	50			247
2025-07-02	T	FETH	44.84	47.35	44.43	47.35	1.62	40,913	128	47.15	47.57	7,774	23,800			115	8,600				75			71
2025-06-30	T	FETH	42.52	45.74	42.52	45.73	1.60	8,592	110	45.39	46.00	2,890	4,000			76	500				362			111
2025-06-27	T	FETH	44.29	44.29	44.07	44.13	-0.25	1,786	47	43.66	44.42	263	600			66	200				189			7
2025-06-26	T	FETH	44.41	44.43	44.24	44.38	-0.13	4,517	49	44.10	45.08	506	2,200			104	1,300				144
2025-06-25	T	FETH	44.51	44.61	44.31	44.50	-0.07	2,866	38	44.23	44.94	700	1,600			103	200							50
2025-06-24	T	FETH	44.42	45.18	44.29	44.57	2.36	18,607	140	44.26	44.86	8,459	7,800			187	1,200				347			33
2025-06-23	T	FETH	41.21	42.38	40.73	42.38	-1.97	15,571	198	42.21	42.70	5,047	7,000			15	600	6			915			227
2025-06-20	T	FETH	46.46	46.46	43.85	44.35	-1.51	15,198	159	44.10	44.62	7,358	5,200			191	1,200	20			414			52
2025-06-19	T	FETH	45.88	46.27	45.86	45.86	0.43	5,894	43	45.50	46.22	2,794	400			5	2,000				193			86
2025-06-18	T	FETH	45.42	46.46	45.35	45.70	-0.49	9,725	87	45.36	46.50	1,865	5,800			19	838				485			30
2025-06-17	T	FETH	46.49	46.49	44.65	46.19	-2.08	15,947	155	45.85	46.43	3,521	10,200			212	300	1			648			132
2025-06-16	T	FETH	47.71	48.29	47.58	48.29	2.33	14,880	98	47.86	48.67	5,524	5,600			214	2,619				391			112
2025-06-13	T	FETH	46.50	46.66	45.69	45.96	-2.79	21,346	217	45.70	46.60	12,427	6,600			111	600				504			109
2025-06-12	T	FETH	49.96	50.16	48.75	48.75	-2.38	11,091	107	48.50	49.53	5,342	4,200			51	600				384			15
2025-06-11	T	FETH	51.66	52.34	51.04	51.13	0.49	28,147	170	50.96	51.65	7,399	16,600			65	2,800	14			375			57
2025-06-10	T	FETH	50.36	51.20	49.71	50.67	3.67	38,123	278	50.26	50.99	19,026	10,600			66	6,294				1,042			88
2025-06-09	T	FETH	46.13	47.23	46.07	47.00	1.51	16,047	129	46.80	47.50	4,549	7,600			23	2,500	50			648			26
2025-06-06	T	FETH	45.81	46.09	45.49	45.49	-0.81	22,005	162	45.29	45.79	6,911	10,600			296	3,000				301			42
2025-06-05	T	FETH	48.02	48.02	46.12	46.30	-1.72	6,187	77	45.72	46.59	1,289	3,400			78	300				654			6
2025-06-04	T	FETH	48.13	48.67	47.73	48.02	-0.01	13,508	97	47.85	48.26	3,396	6,000			177	3,100				302			86
2025-06-03	T	FETH	48.32	48.38	47.87	48.02	1.52	11,047	77	47.75	50.00	2,123	7,400			131	1,000				104
2025-06-02	T	FETH	45.99	46.76	45.95	46.50	-0.59	9,599	105	46.03	46.79	3,518	4,200				1,100				288			2
2025-05-30	T	FETH	47.63	47.85	47.09	47.09	-1.69	3,936	84	46.97	50.00	1,693	1,601			94		26			219			3
2025-05-29	T	FETH	49.20	49.30	48.39	48.78	0.33	4,616	70	47.20	74.73	2,303	600	51		95	800				124
2025-05-28	T	FETH	48.58	48.93	48.45	48.45	-1.17	4,118	72	47.05	49.30	1,388	1,600			45	300	33			67			5
2025-05-27	T	FETH	48.80	49.76	48.79	49.62	2.89	6,920	108	49.25	74.73	3,310	2,200			57	300				193			27
2025-05-26	T	FETH	47.01	47.14	46.64	46.73	-0.40	5,305	63	46.41	74.73	752	3,400			64	600				236			56
2025-05-23	T	FETH	47.64	47.65	46.92	46.93	-1.81	7,872	95	46.52	47.75	1,415	5,000			5	600				116			161
2025-05-22	T	FETH	49.37	49.61	48.56	48.81	2.30	16,341	135	48.18	49.88	3,046	9,600			192	2,200				182			372
2025-05-21	T	FETH	47.23	48.18	45.67	46.51	-0.08	17,463	142	46.20	74.73	4,670	9,000			267	2,350	57			221			82
2025-05-20	T	FETH	46.27	46.59	46.00	46.59	-1.79	5,921	115	43.00	74.73	2,970	1,014			97	900				272			22
2025-05-16	T	FETH	48.76	48.76	48.13	48.38	1.21	21,893	137	48.31	48.88	7,170	9,600			175	4,300				195			71
2025-05-15	T	FETH	47.60	48.46	47.00	47.17	-1.48	19,647	129	47.01	55.00	4,799	10,000			225	4,000				139			23
2025-05-14	T	FETH	48.77	48.77	47.95	48.65	-1.51	28,619	235	48.37	55.00	13,194	11,600			189	2,200				579			20
2025-05-13	T	FETH	47.77	50.85	47.49	50.16	4.12	18,558	168	48.60	55.00	6,519	8,800			115	1,650				301			207
2025-05-12	T	FETH	47.70	48.06	45.63	46.04	2.68	31,983	309	45.82	47.00	14,458	12,800			200	1,780	165			741			345
2025-05-09	T	FETH	43.55	44.42	42.50	43.35	3.84	29,714	274	43.12	55.00	14,862	9,800			196	2,300				613			201
2025-05-08	T	FETH	36.87	39.51	36.82	39.51	6.23	10,589	144	37.32	41.70	8,061	400			326	580				165			77
2025-05-07	T	FETH	33.83	33.97	33.25	33.25	0.34	3,624	43	33.02	33.36	257	2,600				300				130			2
2025-05-06	T	FETH	32.49	33.04	32.49	32.91	-0.53	4,661	50	32.72	33.05	782	3,000			36	200				314
2025-05-05	T	FETH	33.14	33.78	33.12	33.44	-0.54	3,974	49	32.62	41.70	2,063	1,000			90	100				150			4
2025-05-02	T	FETH	33.82	34.44	33.81	33.98	-0.22	4,493	54	33.86	41.79	1,379	2,200			159	200				40			101
2025-05-01	T	FETH	34.16	34.64	34.00	34.20	1.20	5,256	72	34.20	34.39	2,322	2,000			100	100				300			57
2025-04-30	T	FETH	32.30	33.01	32.30	33.00	-0.66	8,021	62	32.81	33.14	1,896	5,001			115	600				89			31
2025-04-29	T	FETH	33.91	33.95	33.66	33.71	0.64	3,265	60	33.54	33.89	619	400			133	1,300				248			2
2025-04-28	T	FETH	33.55	33.55	32.52	33.07	-0.48	7,287	80	32.93	34.41	2,345	1,500			144	2,500				412			59
2025-04-25	T	FETH	32.67	33.95	32.67	33.55	0.69	4,845	57	33.35	33.69	2,150	2,000			5	100				207			12
2025-04-24	T	FETH	32.96	33.06	32.74	32.91	-0.27	3,060	38	32.56	34.41	126	1,600			30	1,000				56			35
2025-04-23	T	FETH	33.69	33.69	33.11	33.18	1.83	8,548	116	33.00	34.41	6,291	1,000			125	400				129
2025-04-22	T	FETH	30.45	31.75	30.45	31.34	2.25	7,815	98	31.29	31.62	3,956	2,500			243	680				100			47
2025-04-21	T	FETH	30.02	30.02	29.09	29.09	-0.22	6,023	65	28.94	29.24	1,724	1,900			58	1,500				359			183
2025-04-17	T	FETH	29.32	29.70	28.88	29.32	-0.12	2,255	40	29.05	29.36	1,300	400				200				84