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
2023-02-06	T	FM	27.50	27.61	25.02	25.65	-2.25	5,528,398	30,960	25.60	25.65	3,349,898	331,482	228,310	130,100	53,410	490,786	163,851			482,145		2,700
2023-02-03	T	FM	28.37	29.04	27.79	27.90	-0.70	3,486,672	19,209	27.88	27.94	2,126,958	426,304	200,780	50,732	33,415	281,248	90,870			126,722		400
2023-02-02	T	FM	30.61	30.66	28.32	28.60	-2.09	6,033,054	31,368	28.58	28.65	4,390,094	391,846	264,743	27,000	19,848	582,103	59,211			206,481		1,300
2023-02-01	T	FM	30.85	31.26	30.09	30.69	-0.18	3,373,986	16,797	30.61	30.78	1,910,101	462,401	232,217	60,600	27,842	316,325	109,810			192,056		3,100
2023-01-31	T	FM	30.07	31.02	29.76	30.87	0.51	2,964,131	14,606	30.84	30.94	1,645,195	339,275	207,372	41,700	13,727	380,202	126,209			98,451		100
2023-01-30	T	FM	30.47	30.86	30.31	30.36	-0.48	1,743,095	10,525	30.29	30.44	1,285,974	29,532	95,449	18,700	22,634	168,386	32,660			55,467
2023-01-27	T	FM	30.71	31.03	30.31	30.84	-0.15	1,659,023	9,600	30.77	30.90	1,085,482	52,050	56,266	27,800	10,344	153,679	31,909		129,400	71,054		100
2023-01-26	T	FM	31.00	31.75	30.56	30.99	0.14	3,122,641	18,961	30.89	31.05	2,123,228	44,766	149,319	35,500	24,947	449,592	63,200			144,134		2,400
2023-01-25	T	FM	30.14	31.02	30.07	30.85	0.22	1,571,573	10,448	30.83	30.96	990,246	66,522	76,550	36,800	15,496	173,394	75,770			73,912		6,500
2023-01-24	T	FM	30.00	30.71	29.785	30.63	0.39	1,737,735	11,406	30.51	30.70	1,152,977	70,745	84,463	35,300	20,127	148,122	74,565			105,310		700
2023-01-23	T	FM	30.44	30.61	29.94	30.24	-0.32	1,491,752	9,480	30.22	30.32	979,062	84,309	58,517	26,100	19,141	133,811	43,217		10,000	84,699		7,800
2023-01-20	T	FM	29.89	30.94	29.27	30.56	0.62	2,583,707	14,100	30.56	30.62	1,864,378	104,100	113,834	58,700	19,094	183,885	48,144			94,789		9,500
2023-01-19	T	FM	29.80	30.49	29.58	29.94	-0.08	2,687,688	15,167	29.87	29.97	1,749,704	62,001	96,393	47,200	8,682	397,115	91,901		31,500	107,838
2023-01-18	T	FM	30.08	31.52	29.88	30.02	0.45	4,325,162	26,441	29.91	30.05	3,054,768	160,186	261,131	64,300	22,959	405,032	61,369			159,991		13,500
2023-01-17	T	FM	28.96	29.77	28.36	29.57	0.26	4,394,754	24,463	29.30	29.69	2,844,690	181,166	241,575	76,800	20,116	493,954	77,616			282,388		2,800
2023-01-16	T	FM	30.76	31.20	29.23	29.31	-1.92	1,897,893	10,260	29.22	29.40	1,277,549	113,501	94,385	34,100	15,122	265,229	25,650			46,682		200
2023-01-13	T	FM	30.96	32.61	30.95	31.23	-0.08	4,949,192	30,869	31.21	31.32	3,015,095	283,326	251,620	46,000	21,137	617,822	64,476		3,200	354,300		11,920
2023-01-12	T	FM	30.66	31.52	29.94	31.31	0.34	3,828,478	22,662	31.19	31.35	2,474,101	188,419	140,255	90,900	37,436	341,199	65,768			324,479		2,800
2023-01-11	T	FM	31.39	31.46	29.66	30.97	0.03	5,185,883	31,367	30.91	31.00	3,040,182	212,187	172,198	111,600	29,427	916,581	75,602		57,800	321,184		5,400
2023-01-10	T	FM	30.99	31.38	30.21	30.94	-0.05	4,276,385	22,664	30.86	31.00	2,453,123	124,492	113,825	81,100	37,564	802,027	90,496			407,682		6,300
2023-01-09	T	FM	30.00	32.05	29.97	30.99	1.15	5,332,747	28,497	30.89	31.06	3,264,061	221,906	183,945	131,000	28,535	839,379	170,440			350,278		5,400
2023-01-06	T	FM	29.02	30.59	28.53	29.84	1.35	4,098,094	25,507	29.75	29.90	2,476,203	276,191	282,600	62,300	33,497	456,855	158,295			260,652		8,900
2023-01-05	T	FM	28.92	28.92	27.54	28.49	0.08	2,412,072	16,629	28.40	28.52	1,746,958	88,437	119,959	53,300	16,532	266,470	43,857			46,296		300
2023-01-04	T	FM	27.99	28.71	27.34	28.41	0.28	2,596,274	16,927	28.31	28.45	1,901,614	77,002	86,874	47,000	17,341	288,896	55,110			64,834		6,400	400
2023-01-03	T	FM	28.50	29.16	27.72	28.13	-0.16	2,947,983	17,949	28.11	28.20	1,908,922	171,456	152,546	28,000	19,068	386,657	90,079			67,284		1,800
2022-12-30	T	FM	29.45	29.45	28.20	28.29	-1.16	2,495,824	13,880	28.20	28.31	1,909,540	83,152	104,733	40,000	12,550	201,347	57,801			53,391		600
2022-12-29	T	FM	28.90	29.58	28.88	29.45	0.78	2,494,229	17,182	29.40	29.55	1,625,400	126,429	107,028	77,700	18,636	326,738	69,108			97,742		8,300
2022-12-28	T	FM	28.44	29.32	28.39	28.67	0.82	3,029,796	20,799	28.64	28.74	1,840,020	320,577	176,569	94,500	10,602	352,950	94,486			97,490		4,100
2022-12-23	T	FM	27.34	27.97	26.98	27.85	0.70	1,398,513	8,638	27.63	27.88	896,071	78,120	82,806	28,500	12,510	215,100	37,187			35,438		1,700
2022-12-22	T	FM	27.07	27.61	26.36	27.15	-0.50	3,048,092	18,684	27.03	27.20	1,958,043	139,600	193,106	82,900	20,717	332,820	68,007			173,570		700
2022-12-21	T	FM	26.18	27.885	26.16	27.65	1.67	4,087,114	21,780	27.50	27.74	2,123,052	246,028	202,851	126,900	22,376	697,541	105,821		50,000	349,243		1,100
2022-12-20	T	FM	27.53	27.97	25.90	25.98	-1.55	5,387,910	28,091	25.88	26.23	3,241,721	410,804	233,943	105,100	41,121	758,842	85,512			351,037		7,800
2022-12-19	T	FM	27.69	27.69	26.79	27.53	0.23	3,001,545	18,859	27.28	27.65	1,768,204	208,047	161,543	91,500	17,580	365,998	124,493			200,487		1,700
2022-12-16	T	FM	24.34	27.56	23.38	27.30	-0.27	19,906,272	75,315	27.22	27.40	11,148,180	2,244,968	766,289	222,500	251,141	2,334,775	317,794		56,700	1,359,420		47,600
2022-12-15	T	FM	30.76	31.025	27.14	27.57	-4.76	13,342,803	51,162	27.50	27.61	7,381,617	827,402	941,085	74,500	118,919	1,733,525	309,201		30,000	1,146,673		7,000
2022-12-14	T	FM	31.05	32.53	31.05	32.33	1.12	3,356,428	19,143	32.15	32.46	2,414,669	208,289	188,123	41,600	13,878	261,415	110,652			87,296		4,045
2022-12-13	T	FM	33.00	33.33	31.07	31.21	-0.17	3,671,767	22,710	31.11	31.38	2,100,821	262,504	254,397	149,200	31,549	531,620	91,050			168,820		6,700
2022-12-12	T	FM	32.07	32.15	30.765	31.38	-1.30	3,150,431	19,640	31.31	31.40	2,101,946	142,552	199,020	63,600	33,852	320,753	81,323			149,290		2,300
2022-12-09	T	FM	32.00	33.56	31.81	32.68	0.52	2,914,052	15,076	32.57	32.78	2,179,352	89,500	137,884	42,900	9,761	385,852	20,819			39,944		900
2022-12-08	T	FM	31.50	32.89	31.50	32.16	0.94	3,838,135	22,025	32.12	32.26	2,374,728	242,752	197,069	75,100	19,282	453,262	112,777			315,846		3,200
2022-12-07	T	FM	31.72	32.00	30.95	31.22	-0.57	3,772,070	22,027	31.13	31.25	2,562,971	254,664	166,172	72,500	18,206	486,560	65,597			86,234		3,800
2022-12-06	T	FM	33.00	33.00	31.61	31.79	-1.10	3,722,726	20,465	31.67	31.85	2,323,144	248,169	228,315	80,000	20,054	410,204	64,052			215,832		3,700
2022-12-05	T	FM	32.74	33.01	32.37	32.89	0.27	2,585,659	14,193	32.65	32.99	1,561,036	172,504	111,345	49,600	15,709	312,838	63,951			208,470		1,800
2022-12-02	T	FM	31.24	32.74	31.04	32.62	0.43	2,888,159	17,310	32.52	32.70	1,605,805	251,988	157,685	118,700	34,981	302,698	106,525			230,733		9,900
2022-12-01	T	FM	32.50	32.67	31.75	32.19	0.21	1,839,372	12,866	32.15	32.22	1,212,614	119,850	106,801	61,000	7,307	203,161	50,083			61,352		4,300
2022-11-30	T	FM	32.40	32.48	31.09	31.98	0.66	7,019,108	27,543	31.88	32.08	4,863,488	409,490	319,227	79,400	18,967	669,587	150,946		12,300	300,765		5,800
2022-11-29	T	FM	30.84	31.97	30.65	31.32	1.18	2,427,987	13,792	31.29	31.43	1,596,188	84,306	134,937	41,100	15,455	332,936	151,471			62,591		900
2022-11-28	T	FM	30.36	30.87	29.745	30.14	-0.83	3,380,958	18,737	30.10	30.22	2,370,558	141,706	147,520	66,200	39,834	401,616	75,700			84,405		8,400
2022-11-25	T	FM	31.11	31.40	30.76	30.97	-0.18	1,242,806	8,201	30.96	31.03	814,955	80,401	62,515	48,200	8,340	141,616	35,603			33,572		3,000
2022-11-24	T	FM	31.45	31.45	31.04	31.15	-0.05	455,120	3,031	31.05	31.25	257,744	25,000	31,782	42,100	1,548	56,392	2,601			29,696		100
2022-11-23	T	FM	30.55	31.46	30.55	31.20	0.03	1,972,339	10,093	31.13	31.25	1,440,569	96,362	70,726	37,200	4,380	192,437	45,159			69,878		3,100
2022-11-22	T	FM	30.79	31.44	30.06	31.17	1.20	2,529,043	15,495	31.05	31.22	1,707,395	164,264	121,568	45,900	10,413	284,116	63,217			95,355		4,700
2022-11-21	T	FM	29.18	30.03	28.31	29.97	0.46	5,158,691	25,377	29.70	30.04	3,382,675	178,900	224,953	107,700	8,000	572,280	82,011			321,454		7,900
2022-11-18	T	FM	29.60	29.92	29.22	29.51	0.04	4,567,049	25,387	29.45	29.60	3,011,508	139,643	188,271	88,100	25,331	675,192	69,931			170,507		9,200
2022-11-17	T	FM	29.79	30.07	29.06	29.47	-1.31	6,326,617	33,003	29.40	29.49	3,808,819	163,676	247,435	162,700	29,885	1,368,207	119,202			272,095		8,600
2022-11-16	T	FM	32.12	32.33	30.69	30.78	-2.08	5,695,821	31,565	30.75	30.81	3,954,104	263,210	250,700	106,100	17,809	704,429	84,572			178,890		30,900
2022-11-15	T	FM	33.80	34.00	32.82	32.86	-0.40	2,665,885	17,362	32.82	32.93	1,832,959	173,026	198,202	66,300	21,832	246,283	39,908			50,186		3,600
2022-11-14	T	FM	33.35	33.80	32.70	33.26	-0.30	2,887,342	17,847	33.18	33.40	1,760,659	324,267	185,179	67,600	17,853	285,049	85,550			117,894		3,500
2022-11-11	T	FM	33.00	34.85	32.52	33.56	1.45	7,447,304	41,061	33.47	33.67	4,618,404	428,485	395,242	127,200	62,577	1,120,078	139,916			423,041		17,500
2022-11-10	T	FM	30.30	32.89	30.27	32.11	3.26	6,741,896	34,867	32.01	32.21	4,111,257	391,193	366,831	84,400	23,888	760,229	88,482			449,123		6,400
2022-11-09	T	FM	30.15	30.46	28.68	28.85	-1.62	4,597,020	25,198	28.75	28.98	2,698,789	224,285	344,509	84,900	42,969	661,264	82,793			301,079		9,600
2022-11-08	T	FM	29.00	30.945	28.88	30.47	1.71	7,310,621	38,596	30.40	30.55	4,006,196	556,688	679,796	203,000	57,859	1,096,704	110,015			212,874		22,800