Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:58:27 EDT Tue 28 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-27
Q
FDMSF
0.0281
0.0166
0.0389
2023-03-24
Q
FDMSF
0.0281
0.0166
0.0389
2023-03-23
Q
FDMSF
0.0281
0.0281
0.0281
0.0281
-0.0108
25,000
4
0.0281
0.0389
2023-03-22
Q
FDMSF
0.0389
0.0281
0.0389
2023-03-21
Q
FDMSF
0.033
0.0389
0.033
0.0389
0.0054
33,000
4
0.0281
0.0389
2023-03-20
Q
FDMSF
0.0335
0.0281
0.033
2023-03-17
Q
FDMSF
0.0335
0.0281
0.0389
2023-03-16
Q
FDMSF
0.0335
0.0281
0.0389
2023-03-15
Q
FDMSF
0.0335
0.0281
0.0389
2023-03-14
Q
FDMSF
0.0335
0.0281
0.0389
2023-03-13
Q
FDMSF
0.0335
0.0281
0.0389
2023-03-10
Q
FDMSF
0.0282
0.0335
0.0282
0.0335
0.0016
38,786
5
0.0281
0.0389
2023-03-09
Q
FDMSF
0.0319
0.0281
0.0389
2023-03-08
Q
FDMSF
0.033175
0.033175
0.0319
0.0319
0.0037
100,000
2
0.0281
0.0389
2023-03-07
Q
FDMSF
0.0282
0.0283
0.0282
0.0282
-0.0001
350,500
14
0.0281
0.0389
2023-03-06
Q
FDMSF
0.0283
0.0283
0.0283
0.0283
-0.00725
10,000
2
0.0281
0.0567
2023-03-03
Q
FDMSF
0.04
0.04
0.03555
0.03555
0.00455
40,505
2
0.0281
0.0567
2023-03-02
Q
FDMSF
0.03875
0.04
0.031
0.031
-0.006
8,200
3
0.0281
0.0567
2023-03-01
Q
FDMSF
0.02959
0.037
0.0281
0.037
0.0088
83,150
7
0.0281
0.0567
2023-02-28
Q
FDMSF
0.036
0.04
0.0282
0.0282
-0.0177
4,503
3
0.028
0.055
2023-02-27
Q
FDMSF
0.0459
0.028
0.0567
2023-02-24
Q
FDMSF
0.0459
0.0459
0.0459
0.0459
0.0077
935
1
0.028
0.0567
2023-02-23
Q
FDMSF
0.0382
0.0382
0.0382
0.0382
5,100
3
0.028
0.0567
2023-02-22
Q
FDMSF
0.0382
0.028
0.0567
2023-02-21
Q
FDMSF
0.0382
0.028
0.0567
2023-02-20
Q
FDMSF
0.0382
2023-02-17
Q
FDMSF
0.0382
0.028
0.0567
2023-02-16
Q
FDMSF
0.0382
0.0382
0.0382
0.0382
0.0093
496
5
0.031
0.047
2023-02-15
Q
FDMSF
0.0289
0.0289
0.0289
0.0289
-0.0077
5,000
1
0.0289
0.0567
2023-02-14
Q
FDMSF
0.0366
0.0289
0.0567
2023-02-13
Q
FDMSF
0.0424
0.0424
0.0366
0.0366
-0.0105
10,501
2
0.028
0.0567
2023-02-10
Q
FDMSF
0.0471
0.0366
0.0567
2023-02-09
Q
FDMSF
0.0471
0.0366
0.0567
2023-02-08
Q
FDMSF
0.0471
0.0366
0.047
2023-02-07
Q
FDMSF
0.0471
0.0471
0.0471
0.0471
0.0003
500
1
0.0366
0.0567
2023-02-06
Q
FDMSF
0.0468
0.0366
0.0567
2023-02-03
Q
FDMSF
0.0468
0.0468
0.0468
0.0468
0.0037
10,000
1
0.0366
0.051
2023-02-02
Q
FDMSF
0.0577
0.0577
0.0402
0.0431
-0.0013
56,745
12
0.0366
0.0567
2023-02-01
Q
FDMSF
0.03
0.05395
0.03
0.0444
0.0112
5,000
3
0.0366
0.0578
2023-01-31
Q
FDMSF
0.0404
0.0404
0.0332
0.0332
-0.0047
2,880
3
0.03
0.1029
2023-01-30
Q
FDMSF
0.0379
0.0379
0.0379
0.0379
0.0047
175
1
0.03
0.1029
2023-01-27
Q
FDMSF
0.0332
0.0332
0.0332
0.0332
0.00144
500
1
0.03
0.1029
2023-01-26
Q
FDMSF
0.03176
0.03
0.1029
2023-01-25
Q
FDMSF
0.0345
0.0345
0.031
0.03176
-0.00185
56,824
6
0.03
0.039
2023-01-24
Q
FDMSF
0.03361
0.03
0.043
2023-01-23
Q
FDMSF
0.03361
0.03361
0.03361
0.03361
0.00361
10,790
2
0.0267
0.0467
2023-01-20
Q
FDMSF
0.03
0.03
0.03
0.03
-0.0092
1,000
1
0.0267
0.1029
2023-01-19
Q
FDMSF
0.0392
0.0267
0.065
2023-01-18
Q
FDMSF
0.0392
0.0297
0.1029
2023-01-17
Q
FDMSF
0.0392
0.0392
0.0392
0.0392
0.0025
1,000
1
0.033
0.1029
2023-01-16
Q
FDMSF
0.0367
2023-01-13
Q
FDMSF
0.0367
0.0367
0.0367
0.0367
-0.009
470
1
0.0367
0.1029
2023-01-12
Q
FDMSF
0.0457
0.0265
0.065
2023-01-11
Q
FDMSF
0.0457
0.0254
0.091
2023-01-10
Q
FDMSF
0.0457
0.032
0.1029
2023-01-09
Q
FDMSF
0.0421
0.0458
0.0421
0.0457
0.0092
30,688
5
0.032
0.1029
2023-01-06
Q
FDMSF
0.0365
0.0365
0.0365
0.0365
-0.00245
500
1
0.0254
0.1029
2023-01-05
Q
FDMSF
0.03895
0.032
0.1029
2023-01-04
Q
FDMSF
0.0392
0.0392
0.03895
0.03895
-0.00235
50,300
2
0.0283
0.0909
2023-01-03
Q
FDMSF
0.0394
0.0413
0.0375
0.0413
0.0048
12,050
5
0.0315
0.1029
2023-01-02
Q
FDMSF
0.0387
0.0387
0.0365
0.0365
-0.00475
0
0
2022-12-30
Q
FDMSF
0.0387
0.0387
0.0365
0.0365
-0.00475
20,400
4
0.0265
0.065
2022-12-29
Q
FDMSF
0.043
0.043
0.04125
0.04125
0.00005
50,000
4
0.0265
0.1029
2022-12-28
Q
FDMSF
0.0412
0.0412
0.0412
0.0412
0.0007
4,606
1
0.032
0.0941