Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:27:03 EDT Sat 04 May 2024
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
2024-05-03
Z
FTK
3.46
3.52
3.39
3.48
-0.01
24,654
79
3.38
4.33
2024-05-02
Z
FTK
3.4747
3.5185
3.4001
3.48
-0.02
22,122
90
2.80
4.34
2024-05-01
Z
FTK
3.44
3.51
3.3801
3.48
0.01
14,905
100
3.21
4.01
2024-04-30
Z
FTK
3.40
3.5003
3.40
3.44
-0.04
33,590
118
2.80
4.34
2024-04-29
Z
FTK
3.59
3.60
3.43
3.50
0.03
35,215
122
3.21
4.34
2024-04-26
Z
FTK
3.53
3.59
3.38
3.47
-0.06
50,350
211
2.75
4.34
2024-04-25
Z
FTK
3.49
3.55
3.42
3.50
0.02
33,038
87
3.21
4.34
2024-04-24
Z
FTK
3.43
3.485
3.36
3.48
0.02
33,056
203
3.17
4.36
2024-04-23
Z
FTK
3.41
3.49
3.41
3.46
0.004
7,481
91
2.94
8.00
2024-04-22
Z
FTK
3.44
3.5399
3.13
3.44
74,447
181
3.02
4.34
2024-04-19
Z
FTK
3.55
3.59
3.44
3.46
-0.09
11,466
83
2.96
4.34
2024-04-18
Z
FTK
3.48
3.55
3.37
3.54
0.05
23,084
130
2.75
4.34
2024-04-17
Z
FTK
3.49
3.49
3.361
3.45
-0.06
24,044
117
3.09
4.21
2024-04-16
Z
FTK
3.49
3.53
3.41
3.50
-0.05
27,273
109
3.06
4.34
2024-04-15
Z
FTK
3.54
3.56
3.3601
3.52
-0.08
40,614
107
3.16
4.24
2024-04-12
Z
FTK
3.65
3.72
3.57
3.60
-0.14
20,903
107
3.06
4.21
2024-04-11
Z
FTK
3.70
3.75
3.6201
3.71
-0.04
33,487
144
3.13
4.34
2024-04-10
Z
FTK
3.76
3.765
3.65
3.73
-0.08
50,964
159
3.06
4.34
2024-04-09
Z
FTK
3.68
3.77
3.66
3.77
0.06
64,049
128
3.30
4.34
2024-04-08
Z
FTK
3.75
3.7887
3.63
3.68
-0.10
49,181
98
3.39
4.34
2024-04-05
Z
FTK
3.71
3.76
3.605
3.73
-0.02
53,074
121
3.12
4.34
2024-04-04
Z
FTK
3.65
3.74
3.61
3.71
-0.01
66,515
173
3.06
4.34
2024-04-03
Z
FTK
3.76
3.8101
3.64
3.68
-0.119
40,448
109
3.06
4.34
2024-04-02
Z
FTK
3.76
3.80
3.71
3.76
-0.02
35,664
190
3.06
4.34
2024-04-01
Z
FTK
3.74
3.80
3.6367
3.78
0.02
41,631
123
3.34
4.34
2024-03-29
Z
FTK
3.63
3.80
3.63
3.74
0.02
0
0
3.34
4.34
2024-03-28
Z
FTK
3.63
3.80
3.63
3.74
0.02
38,873
131
3.34
4.34
2024-03-27
Z
FTK
3.65
3.725
3.63
3.71
0.085
30,098
124
3.08
4.22
2024-03-26
Z
FTK
3.54
3.65
3.46
3.63
0.11
33,369
129
3.34
4.00
2024-03-25
Z
FTK
3.56
3.5895
3.47
3.52
-0.02
33,687
239
3.06
3.48
2024-03-22
Z
FTK
3.49
3.6169
3.49
3.52
0.03
56,933
134
3.06
4.09
2024-03-21
Z
FTK
3.58
3.74
3.41
3.48
-0.12
86,618
297
3.34
4.32
2024-03-20
Z
FTK
3.60
3.70
3.60
3.63
-0.035
30,445
150
3.34
3.99
2024-03-19
Z
FTK
3.62
3.70
3.6124
3.66
-0.0258
24,656
113
3.34
3.65
2024-03-18
Z
FTK
3.99
3.99
3.68
3.69
-0.11
62,304
346
3.34
8.00
2024-03-15
Z
FTK
3.68
3.98
3.56
3.84
0.16
164,114
488
3.39
4.28
2024-03-14
Z
FTK
3.62
3.70
3.4388
3.64
-0.01
144,983
359
3.16
4.01
2024-03-13
Z
FTK
2.75
3.70
2.6807
3.65
0.8399
347,405
871
3.45
4.01
2024-03-12
Z
FTK
2.84
2.88
2.75
2.81
0.0768
139,260
286
2.52
3.09
2024-03-11
Z
FTK
2.82
2.865
2.642
2.75
-0.055
175,724
337
2.30
3.10
2024-03-08
Z
FTK
2.928
2.95
2.75
2.79
-0.09
61,817
155
2.70
3.18
2024-03-07
Z
FTK
2.94
2.94
2.85
2.86
-0.075
53,723
135
2.59
3.64
2024-03-06
Z
FTK
3.00
3.00
2.84
2.93
-0.04
42,058
121
2.64
3.64
2024-03-05
Z
FTK
2.94
3.0064
2.90
2.96
0.01
31,890
140
2.49
3.66
2024-03-04
Z
FTK
3.09
3.10
2.95
2.97
-0.14
28,125
168
2.71
3.64
2024-03-01
Z
FTK
2.9614
3.115
2.9501
3.115
0.125
27,118
79
2.69
3.64
2024-02-29
Z
FTK
2.96
3.03
2.9419
2.99
0.06
41,433
84
2.71
3.35
2024-02-28
Z
FTK
2.90
2.99
2.90
2.93
-0.05
19,604
68
2.54
3.35
2024-02-27
Z
FTK
2.98
3.00
2.94
2.97
-0.01
7,812
57
2.68
3.35
2024-02-26
Z
FTK
3.00
3.00
2.94
2.95
-0.06
89,697
123
2.68
3.28
2024-02-23
Z
FTK
3.06
3.0772
2.99
3.00
-0.11
34,572
102
2.66
3.48
2024-02-22
Z
FTK
3.06
3.13
3.05
3.10
0.02
89,199
261
2.68
3.13
2024-02-21
Z
FTK
3.14
3.19
3.08
3.08
-0.085
19,828
64
2.70
3.48
2024-02-20
Z
FTK
3.00
3.189
3.00
3.17
0.15
53,699
102
2.67
3.47
2024-02-19
Z
FTK
2.97
3.11
2.92
3.02
-0.03
0
0
2.67
3.47
2024-02-16
Z
FTK
2.97
3.11
2.92
3.02
-0.03
29,691
148
2.67
3.47
2024-02-15
Z
FTK
2.90
3.07
2.90
3.03
0.08
37,155
75
2.67
3.47
2024-02-14
Z
FTK
3.00
3.00
2.92
2.96
-0.07
21,758
71
2.69
3.47
2024-02-13
Z
FTK
3.09
3.09
2.99
3.01
-0.025
10,957
62
2.53
3.47
2024-02-12
Z
FTK
2.93
3.12
2.93
3.05
0.062
37,293
128
2.29
3.39
2024-02-09
Z
FTK
2.92
3.01
2.89
2.99
0.01
26,564
69
2.29
3.47
2024-02-08
Z
FTK
2.88
2.97
2.86
2.95
0.05
54,082
122
2.35
3.20
2024-02-07
Z
FTK
2.94
2.96
2.86
2.92
0.01
31,695
113
2.29
3.48
2024-02-06
Z
FTK
2.92
2.92
2.85
2.88
14,478
79
2.29
3.64
2024-02-05
Z
FTK
3.06
3.06
2.7801
2.87
-0.19
56,569
173
2.29
3.64