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	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-13	V	FFOX	0.595	0.60	0.54	0.56	0.01	72,764	62	0.56	0.60	32,509	2,503	4,500	8,500	100		16,500			758		2,000	4,000
2026-02-12	V	FFOX	0.60	0.60	0.55	0.55	-0.03	51,160	42	0.54	0.58	41,603	2,500		500		3,000	2,500			1,056
2026-02-11	V	FFOX	0.60	0.60	0.55	0.60	0.05	81,840	61	0.59	0.60	41,337	13,500		10,500			10,000			3,276			3,000
2026-02-10	V	FFOX	0.59	0.59	0.53	0.55	-0.02	81,928	63	0.55	0.59	34,506	15,000	4,280	8,000	200		18,000			511
2026-02-09	V	FFOX	0.55	0.59	0.53	0.57		113,212	85	0.54	0.59	46,936	8,617	17,000	3,000	412		24,000			1,248		5,500	5,500
2026-02-06	V	FFOX	0.57	0.57	0.53	0.57	0.03	23,570	31	0.55	0.59	11,608	1,524	7,000	1,000			500			798		1,000
2026-02-05	V	FFOX	0.52	0.54	0.52	0.54	0.02	72,771	35	0.51	0.59	34,750	2,500	10,000	25,000						350
2026-02-04	V	FFOX	0.55	0.55	0.52	0.52	-0.03	212,189	87	0.52	0.59	144,800	18,000	1,500	500		1,000	20,000			15,234		11,000
2026-02-03	V	FFOX	0.61	0.61	0.55	0.55	-0.05	220,076	97	0.53	0.55	145,147	10,846	18,500			15,500	2,000			1,083		27,000
2026-02-02	V	FFOX	0.61	0.61	0.59	0.59	-0.03	27,702	26	0.56	0.61	24,241	1,175			500		1,000			786
2026-01-30	V	FFOX	0.65	0.65	0.59	0.62	-0.04	268,177	103	0.61	0.63	178,252	25,700	2,000	8,000			35,000			95		14,000	5,000
2026-01-29	V	FFOX	0.69	0.70	0.64	0.66	0.01	187,101	95	0.65	0.68	89,871	26,000	15,500	5,500	1,000	6,000	25,500			725		16,000
2026-01-28	V	FFOX	0.69	0.69	0.65	0.68	-0.02	82,298	73	0.65	0.69	24,557	7,941	15,000	7,500			22,000			2,900		2,000
2026-01-27	V	FFOX	0.68	0.70	0.63	0.70	0.02	90,344	69	0.61	0.70	39,672	7,003	30,000	10,500			1,000			187		1,000
2026-01-26	V	FFOX	0.61	0.77	0.61	0.68	0.09	328,900	170	0.64	0.68	189,457	35,700	41,000	27,000	400		26,000			3,486		5,000
2026-01-23	V	FFOX	0.61	0.62	0.58	0.60		123,356	85	0.55	0.60	34,082	20,580	15,000	23,000	100	5,000	20,500			960		4,000
2026-01-22	V	FFOX	0.58	0.60	0.53	0.60	0.03	168,962	84	0.53	0.64	76,493	41,200	10,000	12,000		1,500	20,500			1,519		5,500
2026-01-21	V	FFOX	0.57	0.59	0.56	0.57	0.02	438,200	174	0.56	0.58	293,715	48,598	17,000	35,000	433	7,500	30,500			435		4,000
2026-01-20	V	FFOX	0.57	0.59	0.55	0.55	0.01	152,792	69	0.52	0.55	114,864	20,254	5,500	5,000			3,000			174		4,000
2026-01-19	V	FFOX	0.52	0.56	0.52	0.54	0.01	43,161	30	0.51	0.57	27,661	6,000	3,200	2,000			3,500			300		500
2026-01-16	V	FFOX	0.54	0.54	0.53	0.53		36,886	38	0.52	0.57	17,986	4,500	3,500	6,000			4,500			400
2026-01-15	V	FFOX	0.51	0.54	0.51	0.53	-0.01	22,506	26	0.51	0.57	8,542	10	3,500	4,000	300		5,000			654		500
2026-01-14	V	FFOX	0.57	0.58	0.53	0.54	-0.02	41,276	32	0.52	0.54	22,550	2,400	1,000	13,500						1,676
2026-01-13	V	FFOX	0.56	0.58	0.52	0.56	0.01	184,133	68	0.54	0.56	96,743	29,000		10,500		22,000	24,500			590		500
2026-01-12	V	FFOX	0.54	0.58	0.54	0.55		174,806	121	0.52	0.55	96,577	31,972	8,000	19,000		2,500	15,500			357		500
2026-01-09	V	FFOX	0.52	0.55	0.52	0.53	0.04	151,876	88	0.53	0.54	54,726	22,535		8,000		27,500	15,000			18,115		5,000
2026-01-08	V	FFOX	0.49	0.49	0.49	0.49		211	3	0.49	0.52	211
2026-01-07	V	FFOX	0.52	0.52	0.49	0.49	-0.03	37,327	39	0.475	0.52	10,746	3,557	9,000	6,000	1,000	1,000				5,494		500
2026-01-06	V	FFOX	0.50	0.52	0.49	0.52	0.035	59,126	23	0.49	0.52	40,721	1,000		1,500			14,000			255		1,500
2026-01-05	V	FFOX	0.46	0.49	0.45	0.485	0.035	109,901	53	0.44	0.50	43,426	33,978	6,500	5,000			6,000			10,597		4,000
2026-01-02	V	FFOX	0.48	0.48	0.44	0.47	0.03	132,677	61	0.445	0.47	81,791	23,000	8,500	5,500	313		11,500			538
2025-12-31	V	FFOX	0.475	0.475	0.44	0.45		90,643	36	0.42	0.47	63,050	500	6,000	4,500		500	11,500			4,332
2025-12-30	V	FFOX	0.45	0.45	0.445	0.45	-0.01	132,586	34	0.42	0.48	112,900	6,576	4,000	1,500		2,500	5,000			100
2025-12-29	V	FFOX	0.4675	0.48	0.46	0.46	-0.01	161,933	86	0.45	0.48	64,325	18,200	26,500	10,500	1,000	2,500	35,500			1,408		2,000
2025-12-24	V	FFOX	0.465	0.47	0.455	0.47	0.02	69,804	30	0.46	0.48	14,900	6,198	9,000	28,000			11,500			205
2025-12-23	V	FFOX	0.415	0.46	0.415	0.46	0.045	54,425	42	0.45	0.47	8,800	9,000	8,000	7,500	128		14,000			697		6,000
2025-12-22	V	FFOX	0.45	0.465	0.4125	0.465	0.015	516,789	176	0.415	0.47	188,882	78,000	71,400	85,000	621	61,000	19,500			636		10,500
2025-12-19	V	FFOX	0.45	0.46	0.45	0.45	0.005	443,945	145	0.44	0.48	74,092	106,500	75,500	89,500	1,000	45,500	44,000			1,853		1,000
2025-12-18	V	FFOX	0.445	0.455	0.44	0.445	-0.005	28,440	23	0.44	0.45	12,569	10,452	2,000		1,000	2,000				419
2025-12-17	V	FFOX	0.475	0.475	0.45	0.45	-0.03	80,765	32	0.44	0.46	54,404	4,000	3,500	10,000			7,500			1,361
2025-12-16	V	FFOX	0.50	0.50	0.475	0.48	0.01	91,100	38	0.475	0.48	49,209		1,000	9,500			30,500			91
2025-12-15	V	FFOX	0.51	0.51	0.47	0.47	-0.01	78,248	43	0.46	0.50	52,374	308	2,000	3,500			5,000			14,066		1,000
2025-12-12	V	FFOX	0.445	0.60	0.44	0.48	0.055	605,885	207	0.47	0.52	255,319	80,974	29,500	47,500	65,728	23,000	54,000			34,639		12,000
2025-12-11	V	FFOX	0.405	0.425	0.405	0.425	0.015	125,003	43	0.40	0.425	80,200	14,001	6,000	9,500		5,500	8,500			1,261
2025-12-10	V	FFOX	0.41	0.425	0.40	0.40	-0.01	51,368	26	0.40	0.42	26,231	2,000		6,500			3,000			10,200		3,000
2025-12-09	V	FFOX	0.415	0.445	0.41	0.42	0.015	467,136	216	0.405	0.42	237,534	27,500	35,370	66,500		16,000	56,500			11,210		12,000
2025-12-08	V	FFOX	0.425	0.43	0.40	0.405	0.005	522,847	133	0.40	0.405	351,576	14,000		37,000	616		86,000			17,155		16,000
2025-12-05	V	FFOX	0.405	0.405	0.39	0.40		123,055	35	0.38	0.40	82,905	1,250		3,500			26,500			4,000		4,500
2025-12-04	V	FFOX	0.38	0.405	0.37	0.405	0.015	1,233,059	78	0.40	0.405	74,500	16,300	500	1,072,968	1,070		12,000			44,221		10,500
2025-12-03	V	FFOX	0.42	0.42	0.37	0.39	-0.035	341,454	172	0.39	0.395	227,298	38,500	3,700	17,000	2,070	9,500	35,000			1,486		6,500
2025-12-02	V	FFOX	0.43	0.43	0.41	0.425	0.015	75,785	62	0.42	0.425	32,985	11,000	6,500	19,000			5,500			288		500
2025-12-01	V	FFOX	0.495	0.495	0.40	0.41	-0.03	224,143	130	0.41	0.415	134,892	13,700	4,000	10,500	162		26,500			32,575		1,500
2025-11-28	V	FFOX	0.495	0.50	0.43	0.44	-0.06	384,515	171	0.425	0.44	245,782	31,720	4,000	16,500	528		70,000			7,335		8,000
2025-11-27	V	FFOX	0.50	0.50	0.495	0.50		7,957	10	0.495	0.50	7,000				122					835
2025-11-26	V	FFOX	0.52	0.52	0.50	0.50	-0.02	49,181	52	0.495	0.50	22,190	12,902	200		1,000					8,488		4,000
2025-11-25	V	FFOX	0.55	0.55	0.51	0.51		40,087	15	0.51	0.53	16,000	500	555			1,000	2,000			20,032
2025-11-24	V	FFOX	0.55	0.59	0.51	0.51	-0.03	66,345	45	0.51	0.55	47,057	1,674	1,000	5,000	1,000	2,000	8,500			114
2025-11-21	V	FFOX	0.59	0.59	0.54	0.54	-0.05	40,844	41	0.52	0.60	25,000	3,694		2,000	1,000		4,500			650		4,000
2025-11-20	V	FFOX	0.60	0.60	0.59	0.59	0.02	10,525	6	0.56	0.63	7,500	1,000					2,000			25
2025-11-19	V	FFOX	0.61	0.61	0.56	0.57	-0.06	62,218	52	0.57	0.63	26,579	12,400	489	5,500	850		11,050			50		5,000
2025-11-18	V	FFOX	0.63	0.63	0.63	0.63	-0.04	2,749	5	0.61	0.63	1,500	1,000								249
2025-11-17	V	FFOX	0.67	0.67	0.67	0.67	-0.02	14,140	18	0.63	0.71	4,240	4,000	2,000	1,000			2,000			900