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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-09-09	T	IFC	259.64	259.64	255.01	258.17	-2.56	677,184	4,205	257.32	258.65	506,860	22,770	11,455	24,656	2,590	39,351	2,857			33,137		12,100	1,161
2026-09-08	T	IFC	264.27	265.05	258.97	260.73	-5.32	664,611	6,178	260.00	261.38	352,203	28,999	11,360	20,984	2,416	78,520	13,096		22,600	77,143		12,500	962
2026-09-04	T	IFC	268.75	270.27	265.51	266.05	-2.74	571,572	4,845	265.80	266.73	356,746	29,055	10,538	38,291	1,984	62,701	10,613			26,477		14,900	1,275
2026-09-03	T	IFC	272.14	275.45	265.34	268.79	-2.60	2,412,652	8,496	268.68	269.71	496,348	88,628	24,393	54,972	8,559	1,373,090	27,162			146,353		65,900	2,415
2026-09-02	T	IFC	270.39	274.59	269.50	271.39	1.89	828,875	5,958	270.59	271.84	433,770	33,304	16,551	30,065	3,063	155,695	10,081			70,621		10,700	1,395
2026-09-01	T	IFC	269.13	272.00	267.75	269.50	1.23	1,059,644	5,315	268.61	269.91	430,430	80,628	10,894	22,538	4,167	315,901	7,167			103,679		10,500	1,048
2026-08-31	T	IFC	268.32	269.70	266.92	268.27	-0.59	861,884	4,613	267.59	269.06	440,288	16,151	17,210	36,518	3,026	206,969	8,971			77,403		7,000	759
2026-08-28	T	IFC	267.20	269.50	265.90	268.86	1.86	951,101	5,461	267.58	269.64	491,041	34,830	18,111	44,576	3,883	222,840	4,933			87,257		8,500	922
2026-08-27	T	IFC	265.60	269.01	264.69	267.00	0.86	1,072,471	5,400	265.00	270.27	565,275	27,873	18,622	33,066	2,100	268,519	5,809			98,444		15,500	1,121
2026-08-26	T	IFC	267.97	272.20	266.11	266.14	-2.01	592,490	4,528	265.63	266.84	393,987	19,859	15,907	36,005	3,036	48,017	5,096			42,901		6,500	1,263
2026-08-25	T	IFC	266.49	271.72	266.32	268.15	2.31	1,595,952	7,647	267.67	269.13	1,058,055	65,540	33,301	29,216	4,341	136,721	7,747			191,008		18,600	1,093
2026-08-24	T	IFC	263.97	269.41	263.18	265.84	1.22	560,518	4,196	264.84	266.49	245,814	23,400	17,172	27,053	2,899	108,103	3,244			101,437		7,100	1,693
2026-08-21	T	IFC	263.48	266.475	262.32	264.62	1.76	1,138,987	7,023	264.10	265.44	658,008	21,239	25,938	42,573	3,907	283,991	12,390			52,877		9,300	1,004
2026-08-20	T	IFC	265.00	269.68	261.47	262.86	-3.22	946,543	6,996	261.88	264.19	412,730	30,027	17,259	61,959	3,121	116,612	17,541		145,000	68,918		17,900	948
2026-08-19	T	IFC	264.41	267.82	261.41	266.08	2.68	1,069,512	5,884	265.08	266.62	638,532	56,328	11,481	27,601	3,084	91,424	2,688			134,138		8,700	14,129
2026-08-18	T	IFC	263.76	267.87	262.53	263.40	-0.36	824,106	6,578	262.61	263.88	448,506	55,853	7,953	49,452	5,067	79,690	9,000		15,000	88,508		12,900	1,588
2026-08-17	T	IFC	267.11	269.13	263.12	263.76	-4.16	954,726	6,273	263.20	264.51	658,086	34,621	4,510	29,675	4,666	76,501	9,821			83,847		7,500	957
2026-08-14	T	IFC	272.73	272.89	267.82	267.92	-4.66	846,812	6,652	267.50	268.87	552,798	18,896	2,572	27,372	4,457	94,470	10,794			76,414		11,200	896
2026-08-13	T	IFC	275.00	277.60	272.42	272.58	-1.56	679,596	4,868	272.00	273.65	386,356	24,479	6,536	20,259	3,242	100,910	17,407			85,824		11,000	1,332
2026-08-12	T	IFC	275.34	277.59	272.72	274.14	-2.03	925,553	5,395	273.22	274.69	708,004	26,090	4,722	32,830	3,331	57,638	14,337			40,603		7,400	1,250
2026-08-11	T	IFC	277.07	277.14	274.80	276.17	-0.13	783,188	5,327	275.38	276.50	380,696	33,699	3,402	34,300	3,804	64,718	11,101		100,000	91,068		9,800	1,000
2026-08-10	T	IFC	278.44	279.83	274.48	276.30	-3.09	506,251	4,602	276.00	277.77	293,239	22,004	11,509	31,214	2,972	49,058	8,839			49,603		8,400	879
2026-08-07	T	IFC	279.51	281.97	278.59	279.39	-0.61	478,432	4,299	278.90	280.25	272,666	23,112	8,034	27,025	2,206	53,836	10,215			41,976		5,000	695
2026-08-06	T	IFC	283.76	283.76	279.03	280.00	-2.53	611,963	5,483	279.70	281.07	334,397	26,489	12,029	34,803	4,896	64,983	19,389			55,026		15,900	1,006
2026-08-05	T	IFC	283.72	285.73	281.80	282.53	-0.63	661,894	5,231	282.29	283.72	380,834	20,213	6,854	23,327	6,377	100,511	11,397			57,694		5,900	949
2026-08-04	T	IFC	273.37	284.11	272.675	283.16	7.91	1,385,990	9,558	280.06	284.22	664,331	62,236	27,404	56,673	6,385	354,339	16,350			90,169		26,200	1,388
2026-07-31	T	IFC	277.77	279.13	274.86	275.25	-2.70	830,639	6,304	274.83	277.69	517,423	26,256	4,613	42,177	3,985	53,601	22,250		9,700	87,401		9,100	1,045
2026-07-30	T	IFC	283.63	283.64	276.80	277.95	-6.85	1,001,973	7,787	277.63	279.19	573,366	35,527	8,528	37,400	5,601	95,692	7,900			122,274		13,300	2,373
2026-07-29	T	IFC	280.80	294.00	280.00	284.80	-20.20	1,725,574	10,621	284.01	289.10	862,392	113,417	13,242	15,298	5,327	344,456	33,450			180,197		22,300	1,237
2026-07-28	T	IFC	297.86	305.52	297.85	305.00	6.87	978,852	6,378	302.78	305.94	680,238	28,547	16,405	22,093	4,209	57,268	16,679			95,231		10,000	811
2026-07-27	T	IFC	293.18	298.56	292.11	298.13	4.67	719,927	4,417	297.00	298.46	506,857	28,797	10,532	26,310	1,763	39,019	9,196			52,275		7,900	900
2026-07-24	T	IFC	289.65	295.11	288.94	293.46	4.96	561,887	4,161	292.59	294.10	343,322	28,430	8,597	34,604	2,539	59,174	7,276			37,043		10,100	567
2026-07-23	T	IFC	288.39	289.54	283.815	288.50	-0.74	528,807	4,188	286.06	288.99	347,943	29,153	4,342	14,654	2,322	43,296	8,662			36,273		13,800	913
2026-07-22	T	IFC	290.74	291.99	288.27	289.24	-1.85	448,403	4,382	288.39	289.24	260,011	40,069	17,964	14,602	3,427	42,712	4,506			26,939		12,700	635
2026-07-21	T	IFC	292.65	293.40	288.76	291.09	-3.30	678,884	4,272	290.20	291.77	467,214	20,352	5,301	22,374	2,398	53,029	14,374			40,182		9,300	867
2026-07-20	T	IFC	293.41	297.19	293.16	294.39	0.37	438,547	4,159	293.86	295.22	219,029	20,902	3,346	26,016	2,517	32,312	12,800			78,445		6,300	867
2026-07-17	T	IFC	294.34	295.90	291.49	294.02	-0.23	342,815	3,652	293.80	294.90	195,012	16,444	13,793	14,875	2,820	36,365	3,810			32,527		4,800	1,081
2026-07-16	T	IFC	295.45	296.98	293.55	294.25	-0.92	475,069	4,587	293.50	294.55	283,965	33,599	10,637	11,435	4,868	52,816	9,069			32,863		8,700	1,102
2026-07-15	T	IFC	295.92	298.00	291.71	295.17	-1.52	444,394	4,344	294.43	295.79	264,695	23,099	10,775	21,530	3,008	55,904	6,194			30,920		7,700	1,304
2026-07-14	T	IFC	295.59	298.10	293.785	296.69	0.79	373,497	3,752	295.92	297.24	224,874	21,788	10,198	17,929	4,222	32,101	4,586			31,292		11,000	1,221
2026-07-13	T	IFC	296.08	299.05	295.01	295.90	1.29	471,452	4,403	295.24	296.74	299,939	27,184	9,271	16,486	2,538	30,800	3,618			42,494		11,800	1,247
2026-07-10	T	IFC	297.46	299.63	292.76	294.61	-2.46	508,470	3,812	293.85	295.42	333,877	24,974	7,191	18,843	2,927	41,173	3,834			34,715		13,400	1,090
2026-07-09	T	IFC	300.11	300.23	294.84	297.07	-5.55	1,034,792	5,832	296.41	298.18	676,334	41,976	14,117	17,746	2,840	93,924	68,144		4,900	66,095		18,100	867
2026-07-08	T	IFC	302.55	304.24	299.37	302.62	-0.24	657,592	5,028	302.22	303.53	425,313	37,291	11,560	19,147	2,968	37,572	10,992			53,483		15,500	1,611
2026-07-07	T	IFC	301.87	304.30	300.45	302.86	3.17	660,798	4,550	301.98	303.53	396,602	23,177	5,993	21,623	4,135	52,095	10,531		50,000	50,014		10,400	2,615
2026-07-06	T	IFC	298.15	300.10	295.00	299.69	0.90	723,420	4,699	298.35	300.58	500,839	21,322	2,895	30,545	4,315	56,126	9,360			45,205		10,400	15,396
2026-07-03	T	IFC	298.32	299.35	296.54	298.79	1.77	256,550	2,551	297.86	298.99	101,994	8,707	2,577	24,209	2,907	27,341	5,476			52,886		13,200	597
2026-07-02	T	IFC	295.35	298.52	290.45	297.02	4.31	592,270	5,716	296.05	297.50	321,970	30,423	8,549	36,379	5,337	51,670	8,369			79,055		10,700	1,286
2026-06-30	T	IFC	292.29	294.99	291.59	292.71	0.21	571,707	4,918	292.19	293.35	364,505	14,551	5,482	34,472	4,315	48,000	6,331			61,017		7,200	689
2026-06-29	T	IFC	292.46	294.00	289.30	292.50	0.50	531,937	4,409	291.95	293.49	336,661	25,895	2,676	19,382	4,861	47,281	4,999			53,664		8,100	999
2026-06-26	T	IFC	290.68	294.16	288.12	292.00	3.24	686,508	5,117	291.42	292.56	443,622	36,604	6,360	32,809	5,369	47,248	8,437			58,683		13,700	1,215
2026-06-25	T	IFC	293.28	295.59	288.71	288.76	-6.12	1,309,288	8,421	288.11	292.03	790,908	70,036	8,629	37,047	11,574	181,113	21,140		10,000	91,573		17,300	1,204
2026-06-24	T	IFC	284.80	295.685	283.31	294.88	9.88	1,405,358	9,887	291.39	295.50	747,392	117,622	10,543	24,870	13,104	260,826	20,762			124,229		20,100	440
2026-06-23	T	IFC	276.99	285.15	276.99	285.00	7.90	1,024,355	8,554	283.66	285.10	539,856	67,159	20,730	47,774	10,073	136,669	25,981		4,700	79,427		18,700	952
2026-06-22	T	IFC	277.33	280.92	275.12	277.10	-0.86	710,387	5,669	276.49	278.24	443,430	19,530	3,877	28,572	5,709	64,919	13,830			81,821		9,500	1,554
2026-06-19	T	IFC	277.89	280.05	277.405	277.96	-0.26	984,354	3,039	277.43	279.41	818,877	21,072	2,072	11,203	3,136	36,546	5,011			62,573		5,800	613
2026-06-18	T	IFC	276.21	278.88	275.94	278.22	2.57	601,170	4,097	277.41	279.00	402,577	20,742	10,516	41,805	4,577	46,211	8,273			39,266		6,000	1,054
2026-06-17	T	IFC	276.65	279.79	274.19	275.65	-1.99	609,792	4,887	274.87	276.70	379,561	28,391	3,744	14,441	5,560	80,260	12,009			45,269		10,300	1,162
2026-06-16	T	IFC	273.15	279.45	273.15	277.64	4.49	666,805	4,709	276.78	278.43	421,808	24,071	1,920	17,092	4,709	63,021	6,757			82,846		12,800	1,019
2026-06-15	T	IFC	277.50	279.26	272.56	273.15	-4.73	830,479	5,537	272.60	273.50	582,327	25,397	3,592	13,248	5,592	75,725	10,011			62,483		12,600	1,063
2026-06-12	T	IFC	285.75	286.38	277.81	277.88	-7.05	600,750	4,956	277.71	280.66	414,244	16,474	18,308	10,364	4,957	53,618	3,702			37,533		5,900	1,296
2026-06-11	T	IFC	282.89	286.07	282.19	284.93	2.68	620,061	5,734	284.64	285.70	382,098	23,398	6,519	39,169	5,342	56,946	4,110			50,712		11,000	669