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
2024-05-17	T	FM	18.60	19.46	18.26	19.43	1.36	4,611,853	23,594	19.30	19.46	2,959,178	270,949	330,849	37,900	9,523	450,900	50,743			364,555		4,700	250
2024-05-16	T	FM	18.58	18.76	18.03	18.07	-0.53	3,596,501	17,262	18.05	18.18	2,353,260	220,501	265,016	96,210	15,437	382,000	70,001			128,542		9,800	1,200
2024-05-15	T	FM	19.65	19.75	18.48	18.60	-0.93	5,446,641	21,350	18.55	18.75	3,322,431	1,044,825	341,680	91,400	21,062	325,813	65,365		13,600	149,806		4,400	1,628
2024-05-14	T	FM	18.16	19.64	18.04	19.53	1.56	6,681,610	27,538	19.50	19.54	3,460,574	602,187	401,740	164,300	21,396	1,246,611	88,757			446,608		16,800	2,909
2024-05-13	T	FM	18.40	18.48	17.78	17.97	-0.27	4,579,137	17,743	17.92	17.99	3,563,752	155,001	278,790	44,900	9,900	245,700	46,756			168,770		5,100	665
2024-05-10	T	FM	18.27	18.99	18.13	18.24	0.20	5,367,625	20,294	18.23	18.26	3,655,468	306,131	224,604	49,900	17,732	539,200	44,019			249,606		5,900	200
2024-05-09	T	FM	18.50	18.92	17.99	18.04	-0.32	4,465,558	21,986	17.98	18.10	2,590,691	615,926	294,511	122,500	41,329	365,900	86,200			206,248		12,600	1,350
2024-05-08	T	FM	18.23	18.485	17.84	18.36	-0.13	3,632,440	19,593	18.35	18.40	2,417,069	157,533	153,276	63,400	25,060	412,400	77,778			173,459		10,700	505
2024-05-07	T	FM	18.37	18.54	17.72	18.49	0.12	3,590,032	19,691	18.45	18.52	2,246,834	168,998	192,582	64,600	30,023	265,735	72,508			417,836		8,600
2024-05-06	T	FM	18.60	19.09	18.09	18.37	-0.21	5,095,246	28,971	18.34	18.39	3,221,941	258,035	360,723	132,000	5,599	439,500	70,708			435,401		1,100	200
2024-05-03	T	FM	17.10	18.65	17.08	18.58	1.80	9,554,016	34,590	18.49	18.65	4,696,286	1,707,624	537,867	186,800	141,121	673,058	223,366		390,500	676,260		29,900	703
2024-05-02	T	FM	17.39	17.41	16.39	16.78	-0.51	5,173,269	21,141	16.68	16.80	3,460,353	526,001	278,370	50,500	13,048	333,400	71,193			285,227		5,200	825
2024-05-01	T	FM	17.30	17.64	16.61	17.29	-0.19	4,676,520	19,924	17.27	17.32	2,630,107	665,000	172,872	82,300	50,102	327,090	74,486			502,725		8,100	700
2024-04-30	T	FM	17.18	18.10	17.01	17.48	-0.09	12,930,746	35,176	17.42	17.52	9,343,469	469,987	473,985	61,000	29,993	1,679,078	101,052		41,200	557,088		23,800	400
2024-04-29	T	FM	18.03	18.41	17.14	17.57	-0.70	8,747,950	31,019	17.51	17.60	3,964,515	850,149	378,029	130,600	25,235	754,370	138,400		500,000	1,661,175		2,600	772
2024-04-26	T	FM	16.34	18.32	16.13	18.27	2.03	7,948,643	31,669	18.26	18.27	4,285,923	1,124,069	501,182	136,900	48,391	973,213	122,800		25,500	514,372		12,500	1,873
2024-04-25	T	FM	16.00	16.50	15.83	16.24	0.30	7,723,226	28,840	16.21	16.25	4,332,083	1,220,475	312,208	91,800	33,572	502,438	90,400		36,500	932,731		12,000	500
2024-04-24	T	FM	15.63	15.98	15.52	15.94	0.42	3,290,738	18,647	15.79	15.97	2,259,936	144,350	222,648	46,000	3,339	216,500	59,211			159,231		1,700
2024-04-23	T	FM	15.83	16.18	15.47	15.52	-0.41	3,934,310	19,483	15.48	15.59	2,222,383	278,153	349,112	86,600	102,253	335,100	123,300			305,483		9,200	500
2024-04-22	T	FM	15.70	16.01	15.26	15.93	-0.03	4,443,473	18,216	15.76	15.95	2,344,638	534,068	293,961	73,500	36,680	394,200	71,206		80,300	440,747		8,900	300
2024-04-19	T	FM	16.06	16.175	15.84	15.96	-0.13	6,303,790	21,120	15.92	16.00	2,675,880	1,427,333	265,245	113,800	22,853	514,300	53,700			992,625		8,000	700
2024-04-18	T	FM	15.17	16.27	15.05	16.09	1.31	10,064,607	35,754	16.00	16.09	5,588,692	1,507,957	413,661	131,000	26,877	1,303,147	148,867			635,930		6,000	608
2024-04-17	T	FM	15.57	15.69	14.70	14.78	-0.69	4,466,248	23,136	14.74	14.83	3,043,459	243,053	365,631	70,100	26,294	440,500	61,650			145,818		3,600	600
2024-04-16	T	FM	14.63	15.605	14.35	15.47	0.61	4,604,530	21,388	15.45	15.51	2,775,809	515,453	163,703	129,100	11,401	398,900	89,391			372,114		5,700	600
2024-04-15	T	FM	15.38	15.86	14.59	14.86	-0.41	4,974,511	23,107	14.82	14.90	3,011,683	337,173	352,965	101,300	42,524	527,512	103,451			329,110		3,200	334
2024-04-12	T	FM	16.27	16.30	15.05	15.27	-0.67	3,897,582	16,947	15.23	15.38	2,620,613	192,601	171,234	51,200	4,193	286,600	63,403			351,741		4,200	300
2024-04-11	T	FM	16.20	16.25	15.41	15.94	-0.12	6,032,689	15,798	15.89	15.97	3,329,541	1,748,347	207,035	88,700	4,598	238,088	42,605			232,760		2,800	800
2024-04-10	T	FM	15.90	16.29	15.54	16.06	-0.09	3,856,354	17,289	15.99	16.09	2,057,878	322,722	212,894	96,300	12,602	260,783	99,221		61,300	590,512		1,000
2024-04-09	T	FM	15.42	16.45	15.40	16.15	0.77	8,746,739	18,653	16.13	16.16	2,364,595	3,981,304	292,168	77,800	23,211	361,135	59,427		769,100	604,313		3,800	700
2024-04-08	T	FM	15.34	15.44	15.15	15.38	0.12	3,579,828	14,663	15.35	15.40	2,269,282	332,039	163,022	88,400	12,033	323,391	38,840			243,420		6,100	400
2024-04-05	T	FM	15.30	15.47	14.76	15.26	0.11	5,426,078	19,903	15.25	15.31	2,590,289	343,510	305,314	102,800	19,579	809,920	135,731		527,400	378,919		2,400	200
2024-04-04	T	FM	15.33	15.65	15.04	15.15	-0.02	10,584,237	22,523	15.14	15.20	2,517,991	5,333,736	343,457	144,300	11,017	808,763	81,024		658,600	476,681		6,900	1,219
2024-04-03	T	FM	14.91	15.17	14.61	15.17	0.42	4,087,966	14,454	15.09	15.18	1,906,457	1,119,264	192,460	77,000	6,839	269,288	61,001			383,939		4,400	1,107
2024-04-02	T	FM	14.63	14.98	14.59	14.75	0.20	3,572,799	17,599	14.70	14.77	2,246,031	194,175	234,909	180,600	17,164	267,346	68,502		49,600	267,321		2,000	960
2024-04-01	T	FM	14.94	14.94	14.33	14.55	-0.01	2,117,180	10,994	14.52	14.64	1,185,517	131,157	159,397	23,100	10,067	184,200	34,301		79,800	264,516		3,600	200
2024-03-28	T	FM	14.43	14.89	14.35	14.56	0.33	5,007,169	23,766	14.56	14.65	2,720,187	1,005,020	284,128	90,700	13,608	308,976	65,600		30,000	261,245		2,400	500
2024-03-27	T	FM	13.30	14.30	13.30	14.23	0.91	4,313,882	18,863	14.21	14.26	2,540,531	286,190	320,779	86,500	22,072	425,668	114,501			354,090		4,800	2,400
2024-03-26	T	FM	13.65	13.90	13.32	13.32	-0.29	3,661,187	16,675	13.32	13.53	2,216,337	256,588	166,548	58,600	6,693	455,452	67,486		38,200	292,125		2,300
2024-03-25	T	FM	13.82	14.41	13.60	13.61	-0.01	3,550,078	15,208	13.60	13.70	2,173,606	287,635	187,657	59,600	14,608	347,483	60,418		10,000	233,581		1,300	604
2024-03-22	T	FM	13.87	13.95	13.505	13.62	-0.23	2,908,047	17,681	13.62	13.67	1,489,595	350,225	143,729	58,200	12,454	387,500	52,105			272,887		27,300	236
2024-03-21	T	FM	15.03	15.22	13.745	13.85	-0.85	5,838,313	26,020	13.83	13.88	3,375,394	787,691	515,890	97,400	19,796	481,800	99,396			327,657		11,100	305
2024-03-20	T	FM	14.37	14.71	14.07	14.70	0.12	4,667,833	21,701	14.66	14.72	2,741,167	599,449	284,582	95,800	57,336	376,509	91,390			265,708		3,600	900
2024-03-19	T	FM	14.45	14.79	14.38	14.58	-0.11	2,404,482	13,430	14.54	14.60	1,359,339	225,150	132,560	39,700	4,171	294,336	31,963			220,568		10,800	1,049
2024-03-18	T	FM	15.09	15.20	14.66	14.69	-0.32	6,028,790	34,239	14.67	14.72	3,168,039	566,896	292,129	126,000	31,974	842,634	110,454			638,717		47,900	305
2024-03-15	T	FM	14.17	15.30	14.15	15.01	0.95	11,729,398	29,200	15.00	15.10	8,663,678	627,551	537,152	109,800	72,121	1,011,222	121,200			319,836		12,700	1,400
2024-03-14	T	FM	15.15	15.16	13.95	14.06	-0.80	6,295,166	26,183	14.04	14.10	4,056,738	412,405	490,848	39,200	7,822	497,300	65,347		200,100	395,917		4,700	200
2024-03-13	T	FM	13.50	14.89	13.495	14.86	1.65	7,690,316	33,857	14.70	14.89	4,113,475	1,110,819	458,101	103,400	77,700	670,257	153,901		381,200	399,500		24,900	805
2024-03-12	T	FM	13.07	13.34	12.76	13.21	0.14	2,680,825	13,653	13.21	13.22	1,443,488	356,720	76,783	52,900	2,834	289,535	57,801			255,808		800
2024-03-11	T	FM	13.13	13.27	12.98	13.07	-0.23	2,880,452	13,926	13.05	13.13	1,584,461	418,094	136,554	54,800	5,943	406,400	56,061			140,493		8,300
2024-03-08	T	FM	13.39	13.68	13.22	13.30	0.35	4,581,399	22,428	13.26	13.36	2,272,441	1,073,149	235,678	107,800	13,349	357,300	58,002			332,531		12,900	900
2024-03-07	T	FM	13.47	13.66	12.875	12.95	-0.51	6,979,017	26,743	12.92	13.02	3,141,717	1,163,937	297,555	93,800	6,886	591,225	92,171			1,172,097		13,200	200
2024-03-06	T	FM	14.13	14.37	13.36	13.46	-0.45	5,691,966	28,848	13.44	13.47	3,445,871	539,303	263,818	84,600	56,707	521,763	113,219		22,500	462,293		9,800
2024-03-05	T	FM	13.67	14.23	13.585	13.91	0.25	10,404,695	34,963	13.89	13.96	7,439,912	858,890	451,341	128,700	43,319	569,300	132,288			510,457		15,200	619
2024-03-04	T	FM	13.25	13.90	12.97	13.66	0.76	6,428,205	34,472	13.50	13.71	3,414,438	732,936	375,635	113,300	58,086	754,402	117,069			629,069		31,600	2,300
2024-03-01	T	FM	12.75	13.02	12.45	12.90	0.05	5,145,839	22,758	12.87	12.94	2,713,037	609,300	239,049	82,700	20,819	694,936	68,602			537,589		5,300	13
2024-02-29	T	FM	12.43	12.97	12.33	12.85	0.38	14,922,983	34,735	12.78	12.88	12,024,057	514,804	312,450	121,800	37,784	1,085,220	110,987			513,677		35,900	400
2024-02-28	T	FM	12.15	12.60	12.13	12.47	0.06	5,821,392	28,214	12.40	12.49	3,016,683	538,640	225,481	101,800	10,552	906,264	133,600			683,332		40,200
2024-02-27	T	FM	12.46	12.73	12.26	12.41	0.14	5,791,289	21,790	12.37	12.43	3,386,856	404,231	508,083	161,700	256,167	422,900	165,002			390,628		4,500	185
2024-02-26	T	FM	12.20	12.38	11.95	12.27	-0.15	7,780,219	29,404	12.24	12.34	5,053,963	469,930	285,562	259,600	20,268	692,900	175,700		70,000	579,612		9,000	800
2024-02-23	T	FM	12.54	12.85	12.09	12.42	-0.09	10,131,307	44,143	12.39	12.45	5,129,947	1,396,492	514,220	346,500	18,010	869,880	199,647			943,388		12,500
2024-02-22	T	FM	12.75	13.27	12.23	12.51	0.60	30,120,860	98,803	12.50	12.53	14,305,949	2,805,901	1,198,890	694,400	359,820	4,553,589	452,876		333,300	3,840,848		61,400	1,750
2024-02-21	T	FM	10.92	12.09	10.91	11.91	0.30	2,914,031	13,098	11.85	11.91	1,805,288	312,474	221,200	35,400	3,140	280,259	55,759			115,114		1,800	1,800