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
2024-04-25	T	FRX						23	4	12.31
2024-04-24	T	FRX						6	3	12.21								1
2024-04-23	T	FRX	12.47	12.47	12.47	12.47	-0.33	314	6	12.41			300
2024-04-22	T	FRX	12.75	12.81	12.75	12.79	-0.03	1,506	16	12.58		800		400			100				125
2024-04-19	T	FRX	12.81	12.85	12.80	12.85	-0.92	1,551	20	12.35		400		500		1	100	200			199
2024-04-18	T	FRX				13.77					13.42
2024-04-17	T	FRX	13.77	13.85	13.77	13.85	-0.47	481	8		13.59	200						2			4
2024-04-16	T	FRX	14.31	14.32	14.31	14.32	0.12	312	6	13.97		300									2
2024-04-15	T	FRX	14.20	14.20	14.20	14.20	-0.34	100	1	14.01		100
2024-04-12	T	FRX	14.99	14.99	14.99	14.99	0.45	100	1		14.68
2024-04-11	T	FRX	14.55	14.55	14.54	14.54	0.01	1,146	11	14.61		610									334
2024-04-10	T	FRX	14.54	14.55	14.45	14.45	-0.22	2,702	19	14.37		600	100				100	1			1,701
2024-04-09	T	FRX	14.59	14.67	14.59	14.67	-0.33	338	6	14.55		200									138
2024-04-08	T	FRX						10	1		14.94	10
2024-04-05	T	FRX						4	2		14.75
2024-04-04	T	FRX	15.00	15.00	15.00	15.00	-0.04	195	5	14.55		121									21
2024-04-03	T	FRX						6	3		20.00	4						1
2024-04-02	T	FRX	14.97	15.04	14.97	15.04	-0.06	201	3		20.00	200									1
2024-04-01	T	FRX						60	7		20.00	4				4
2024-03-28	T	FRX	15.10	15.10	15.10	15.10	0.29	324	9		17.00	100									223
2024-03-27	T	FRX						53	11		17.00	1		1		13		1
2024-03-26	T	FRX	14.83	14.84	14.81	14.84	-0.36	1,568	30		17.00	515	300	300		3		2			46
2024-03-25	T	FRX	14.66	15.20	14.66	15.20	2.02	5,422	82		15.20	3,400	100	100		125					1,632
2024-03-22	T	FRX				13.18					15.90
2024-03-21	T	FRX				13.18					15.88
2024-03-20	T	FRX						75	3		17.00							1
2024-03-19	T	FRX						1	1		16.00
2024-03-18	T	FRX	14.74	14.74	14.59	14.59	1.41	571	9		15.50	85					100				183
2024-03-15	T	FRX	13.18	13.18	13.18	13.18		241	6		17.00	190									47
2024-03-14	T	FRX				13.18					17.00
2024-03-13	T	FRX	13.19	13.19	13.18	13.18	0.38	515	13		17.00	302					100	101			4
2024-03-12	T	FRX	12.80	12.80	12.80	12.80	-0.40	149	5		17.00	100									1
2024-03-11	T	FRX						1	1		17.00	1
2024-03-08	T	FRX	12.87	13.46	12.87	13.20	0.34	1,511	16		17.00	300		200	200						604
2024-03-07	T	FRX	13.12	13.12	12.86	12.86	-0.26	1,613	9		17.00	1,600
2024-03-06	T	FRX	12.87	13.16	12.87	13.16	0.27	1,061	12		17.00	350		500				1			103
2024-03-05	T	FRX						1	1		17.00
2024-03-04	T	FRX						30	2		17.00
2024-03-01	T	FRX						100	1		17.00										100
2024-02-29	T	FRX	12.89	12.89	12.89	12.89	0.44	268	10		17.00	220				37
2024-02-28	T	FRX						112	5		13.00					92		1
2024-02-27	T	FRX	12.20	12.45	12.18	12.45	0.43	582	10		17.00	500									81
2024-02-26	T	FRX						29	3		12.45
2024-02-23	T	FRX						97	9		13.00					14
2024-02-22	T	FRX	12.14	12.14	12.14	12.14	0.12	175	6		13.00	10				2	100
2024-02-21	T	FRX						27	4		13.00					6		1
2024-02-20	T	FRX	12.02	12.02	12.02	12.02	-0.26	176	6		13.00	100									61
2024-02-16	T	FRX						66	4		17.00					10
2024-02-15	T	FRX	12.37	12.37	12.21	12.28	-0.84	1,768	16		17.00	800	100	500		16	100				252
2024-02-14	T	FRX						18	4		17.00					4		1
2024-02-13	T	FRX	13.52	13.52	12.71	12.71	-0.69	3,748	37		17.00	3,621				5		100			22
2024-02-12	T	FRX						12	2	13.40	17.00					2
2024-02-09	T	FRX						53	2		17.00					2
2024-02-08	T	FRX	13.40	13.69	13.40	13.69	0.36	561	5		17.00	200	100			17					244
2024-02-07	T	FRX						8	4		17.00					7		1
2024-02-06	T	FRX	13.73	13.73	13.53	13.58	0.25	4,414	27		17.00			2,100	100	2					2,011
2024-02-05	T	FRX	13.33	13.33	13.33	13.33	-0.11	212	5	13.33	17.00	200						1
2024-02-02	T	FRX						67	3	13.29	17.00
2024-02-01	T	FRX						34	3		17.00	30				3
2024-01-31	T	FRX	13.44	13.45	13.44	13.44	0.27	1,202	12	13.44	17.00	1,100						101
2024-01-30	T	FRX						15	3		17.00					1
2024-01-29	T	FRX	13.17	13.19	13.17	13.19	-0.19	478	6	13.17	17.00	100						100			200
2024-01-26	T	FRX	13.15	13.38	13.15	13.27	-0.39	5,111	32		17.00	5,000						100			1