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
2025-03-14	T	FSY	0.47	0.495	0.46	0.495	0.015	67,648	84	0.46	0.495	51,958		3,000	6,000	1,100		500			4,990			100
2025-03-13	T	FSY	0.47	0.495	0.455	0.48		58,335	72	0.46	0.49	38,171	10,000	1,000	2,000	1,500	1,500	1,500			1,642
2025-03-12	T	FSY	0.48	0.485	0.445	0.48		32,633	54	0.45	0.485	24,220		500	2,500	1,500	500	500			1,513
2025-03-11	T	FSY	0.425	0.48	0.405	0.48	0.045	78,810	102	0.44	0.49	40,284	7,000	14,000	4,000	1,500	3,000	5,500			2,291
2025-03-10	T	FSY	0.48	0.48	0.415	0.435	-0.065	277,033	188	0.425	0.45	166,399	14,000	47,500	34,500	3,500	2,000	5,500			1,574
2025-03-07	T	FSY	0.49	0.50	0.47	0.50	0.01	24,421	45	0.46	0.51	20,101			1,000	500	500				1,309
2025-03-06	T	FSY	0.47	0.49	0.45	0.49	0.045	45,130	50	0.47	0.50	28,086	10,000		2,500		500	500			3,235
2025-03-05	T	FSY	0.44	0.465	0.44	0.445	0.005	104,647	68	0.44	0.49	96,234	4,500		500	2,550					655
2025-03-04	T	FSY	0.42	0.45	0.42	0.44	0.01	98,096	101	0.40	0.47	60,583		4,500	23,000	500	500	4,000			4,813
2025-03-03	T	FSY	0.485	0.485	0.39	0.43	-0.04	454,893	300	0.40	0.44	292,626		9,500	72,500	5,770	6,500	57,500			2,296
2025-02-28	T	FSY	0.455	0.51	0.455	0.47	-0.005	195,734	209	0.455	0.49	119,400	5,000	14,500	5,500		3,000	17,500			21,628			5
2025-02-27	T	FSY	0.465	0.50	0.455	0.475	0.01	92,866	74	0.455	0.51	57,748	9,500	8,500	11,500		2,000	3,500			118
2025-02-26	T	FSY	0.47	0.52	0.455	0.465	-0.005	227,328	163	0.43	0.51	109,231	6,000	26,500	30,500		4,500	45,219			3,928			200
2025-02-25	T	FSY	0.48	0.48	0.435	0.47	-0.01	145,909	222	0.43	0.47	75,514		20,000	1,000	201	10,000	9,169			18,925
2025-02-24	T	FSY	0.435	0.48	0.42	0.48	0.045	346,847	267	0.42	0.485	90,633	62,500	62,300	91,000	400	500	18,596			15,802
2025-02-21	T	FSY	0.455	0.475	0.43	0.435	-0.02	145,260	240	0.43	0.48	75,800	2,501	39,884	10,500		3,000	5,000			6,925
2025-02-20	T	FSY	0.425	0.46	0.425	0.455	0.015	80,487	92	0.43	0.46	50,877	9,000	10,050	4,000		1,500	2,500			1,939			21
2025-02-19	T	FSY	0.42	0.44	0.42	0.44	0.01	151,528	105	0.42	0.45	119,048	1,500	4,500	1,500	291		23,500			446			100
2025-02-18	T	FSY	0.455	0.455	0.41	0.445		306,091	163	0.42	0.45	210,600	21,500	28,100	23,000	400	5,746	12,884			1,777
2025-02-14	T	FSY	0.45	0.45	0.43	0.445	-0.005	101,941	93	0.425	0.45	73,670		8,300	11,000			7,500			1,391
2025-02-13	T	FSY	0.48	0.48	0.45	0.45		81,341	74	0.44	0.47	59,414		9,100	10,500			1,500			642			120
2025-02-12	T	FSY	0.46	0.48	0.45	0.45	-0.02	139,500	168	0.43	0.485	90,452	10,000	22,500	10,500		1,000	3,000			482			15
2025-02-11	T	FSY	0.465	0.47	0.46	0.47		89,341	84	0.46	0.47	69,577	4,000	3,600	2,500	300	2,500	4,000			776
2025-02-10	T	FSY	0.475	0.485	0.47	0.47		65,828	75	0.465	0.485	32,142	3,500	9,500	7,000			11,500			1,496			300
2025-02-07	T	FSY	0.485	0.485	0.47	0.47	-0.005	177,308	114	0.465	0.49	96,895	37,500	12,000	6,500		16,500	5,654			1,647
2025-02-06	T	FSY	0.50	0.51	0.45	0.475	-0.025	228,094	181	0.47	0.49	127,074	11,501	20,500	56,500	2,115	1,500	5,500			2,528
2025-02-05	T	FSY	0.50	0.51	0.48	0.50	0.01	125,965	149	0.48	0.54	72,617	6,500	500	33,500		3,500	7,500			1,034
2025-02-04	T	FSY	0.485	0.53	0.47	0.49	0.01	312,632	134	0.49	0.54	197,125	9,000	5,000	40,000	101	34,000	26,000			1,220
2025-02-03	T	FSY	0.46	0.485	0.46	0.48	0.02	687,372	370	0.46	0.54	237,001	81,502	80,000	105,500	800	26,500	75,000			79,581			62
2025-01-31	T	FSY	0.54	0.56	0.46	0.46	-0.10	1,618,270	446	0.45	0.54	1,341,968	3,000	109,500	66,000		32,500	50,500			10,532
2025-01-30	T	FSY	0.55	0.58	0.54	0.56	0.02	111,620	111	0.54	0.57	75,955	14,000	9,280	7,500		2,500	460			663
2025-01-29	T	FSY	0.55	0.59	0.54	0.54	-0.01	74,324	112	0.52	0.59	61,463	5,000	3,000	4,500						361
2025-01-28	T	FSY	0.56	0.58	0.51	0.55	0.01	191,891	254	0.52	0.63	128,977		34,500	2,000		500	14,375			11,529
2025-01-27	T	FSY	0.55	0.62	0.50	0.54	-0.06	848,894	698	0.50	0.58	502,609	54,002	156,500	44,000		30,000	33,500			20,312			508
2025-01-24	T	FSY	0.67	0.69	0.60	0.60	-0.06	331,525	302	0.60	0.62	235,218	26,500	16,550	25,500	15	5,000	9,500			10,283
2025-01-23	T	FSY	0.61	0.69	0.59	0.66	0.08	327,159	372	0.59	0.71	201,280	42,500	40,195	23,000		2,000	10,044			5,932
2025-01-22	T	FSY	0.60	0.62	0.56	0.58	-0.01	281,385	297	0.56	0.62	171,743	15,000	26,500	23,000	200	2,000	15,500			24,742			400
2025-01-21	T	FSY	0.61	0.65	0.59	0.59	-0.02	119,563	155	0.58	0.63	78,675	30,575		4,500		500	500			3,729
2025-01-20	T	FSY	0.62	0.62	0.60	0.62	-0.02	78,200	41	0.58	0.62	55,227	6,000	5,500	5,500		1,500	2,501			1,072
2025-01-17	T	FSY	0.62	0.64	0.62	0.64		66,599	63	0.61	0.64	29,679	2,000	8,000	10,500			13,000			2,400			100
2025-01-16	T	FSY	0.62	0.64	0.61	0.64	0.01	49,214	64	0.61	0.68	13,063	1,000	21,500	7,500			5,230			205
2025-01-15	T	FSY	0.62	0.64	0.62	0.63	-0.01	23,923	39	0.61	0.68	12,537	2,500	1,200	4,000		500	500			2,671
2025-01-14	T	FSY	0.60	0.66	0.60	0.64		56,480	47	0.61	0.68	21,970	28,500	1,500				4,000			128
2025-01-13	T	FSY	0.62	0.64	0.60	0.64		115,950	142	0.60	0.64	74,089	10,000	7,769	5,000	448		7,000			8,951
2025-01-10	T	FSY	0.64	0.66	0.61	0.64	-0.01	111,318	97	0.61	0.66	87,564	500		1,000		2,000	6,500			7,224
2025-01-09	T	FSY	0.65	0.66	0.63	0.65	-0.02	17,776	26	0.63	0.66	10,121	1,000	4,500				2,000			150
2025-01-08	T	FSY	0.68	0.70	0.67	0.67	-0.07	30,664	39	0.65	0.70	14,153	1,000	2,000	11,500		500				501
2025-01-07	T	FSY	0.76	0.76	0.67	0.74	0.01	76,917	161	0.69	0.75	44,694		17,200	8,500			1,592			2,525
2025-01-06	T	FSY	0.73	0.77	0.70	0.73	-0.01	310,601	222	0.65	0.77	259,001	3,500	12,100	11,500			8,500			14,838			305
2025-01-03	T	FSY	0.72	0.75	0.72	0.74	0.04	346,101	414	0.71	0.77	201,179	51,000	47,000	25,500	840	8,500	960			3,549
2025-01-02	T	FSY	0.65	0.71	0.65	0.70	0.04	102,174	156	0.68	0.70	63,623	4,000	15,550	7,000	200	500	6,000			2,715
2024-12-31	T	FSY	0.62	0.66	0.61	0.66	0.02	90,049	64	0.58	0.66	41,824	1,500	2,000	7,000	600	500	6,000			8,109
2024-12-30	T	FSY	0.57	0.64	0.57	0.64	0.06	151,792	127	0.57	0.66	106,343	3,000	17,500	11,000	300	1,000	500			6,700
2024-12-27	T	FSY	0.63	0.66	0.58	0.58	0.02	187,741	221	0.56	0.64	60,735		34,000	11,500		3,500				10,711
2024-12-24	T	FSY	0.56	0.62	0.56	0.56	-0.08	70,906	139	0.56	0.64	13,396		500		400	500				53,610
2024-12-23	T	FSY	0.56	0.64	0.56	0.64	0.04	38,111	55	0.59	0.64	29,511	500	4,000	1,500		500	1,000			600
2024-12-20	T	FSY	0.54	0.64	0.54	0.60	0.04	182,430	94	0.56	0.66	124,685	1,000	22,500	5,500	400					20,345
2024-12-19	T	FSY	0.59	0.59	0.52	0.56	-0.04	248,973	345	0.54	0.61	93,474	33,500	8,500	14,500		3,500	7,000			58,562
2024-12-18	T	FSY	0.62	0.63	0.60	0.60	-0.01	176,552	236	0.59	0.63	35,080	11,500	6,500	5,000		13,500				66,971
2024-12-17	T	FSY	0.65	0.65	0.60	0.61	-0.06	230,715	322	0.59	0.66	94,809	2,800	8,525	32,000	300		48,710			23,658			300