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
2026-07-15	T	IFC	295.92	298.00	291.71	295.17	-1.52	450,916	4,370	294.43	295.79	264,695	29,621	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	377,467	3,776	295.92	297.24	224,874	25,658	10,198	18,029	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	472,452	4,411	295.24	296.74	299,939	28,184	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	512,370	3,830	293.85	295.42	333,877	28,874	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	1,040,592	5,882	296.41	298.18	676,334	47,776	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	663,192	5,069	302.22	303.53	425,313	42,891	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	667,398	4,601	301.98	303.53	396,602	29,777	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	725,120	4,715	298.35	300.58	500,839	23,022	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	259,350	2,569	297.86	298.99	101,994	9,707	3,177	24,609	2,907	27,541	6,076			52,886		13,200	597
2026-07-02	T	IFC	295.35	298.52	290.45	297.02	4.31	596,114	5,745	296.05	297.50	321,970	34,167	8,649	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	573,612	4,938	292.19	293.35	364,505	16,456	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	534,737	4,434	291.95	293.49	336,661	28,695	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	694,177	5,167	291.42	292.56	443,622	44,273	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	1,321,748	8,504	288.11	292.03	790,908	82,436	8,629	37,047	11,574	181,113	21,140		10,000	91,633		17,300	1,204
2026-06-24	T	IFC	284.80	295.685	283.31	294.88	9.88	1,459,089	9,991	291.39	295.50	747,392	171,353	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	1,054,556	8,712	283.66	285.10	539,856	97,360	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	712,901	5,695	276.49	278.24	443,430	22,044	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	986,654	3,055	277.43	279.41	818,877	23,372	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	605,068	4,107	277.41	279.00	402,577	24,642	10,516	41,805	4,577	46,211	8,273			39,264		6,000	1,054
2026-06-17	T	IFC	276.65	279.79	274.19	275.65	-1.99	613,744	4,914	274.87	276.70	379,561	32,343	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	673,477	4,732	276.78	278.43	421,808	30,943	1,920	17,092	4,709	63,021	6,757			82,646		12,800	1,019
2026-06-15	T	IFC	277.50	279.26	272.56	273.15	-4.73	833,779	5,553	272.60	273.50	582,327	28,697	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	604,450	4,964	277.71	280.66	414,244	20,174	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	623,064	5,759	284.64	285.70	382,098	26,398	6,519	39,169	5,342	56,946	4,110			50,715		11,000	669
2026-06-10	T	IFC	278.06	283.18	276.81	282.25	4.48	610,676	4,976	281.43	282.53	279,818	26,684	3,779	11,436	4,406	51,056	100,462		6,500	78,573		7,800	1,237
2026-06-09	T	IFC	275.76	279.51	275.50	277.77	1.16	895,987	4,710	277.06	278.33	695,825	17,460	7,302	11,495	4,658	45,573	8,924			61,850		9,400	977
2026-06-08	T	IFC	274.16	278.05	274.16	276.61	0.69	642,253	4,251	275.68	277.35	460,586	22,205	9,711	12,563	5,001	58,757	4,030			39,247		7,100	933
2026-06-05	T	IFC	273.26	277.87	271.05	275.92	4.39	304,252	3,710	275.42	276.71	159,338	16,674	6,339	16,333	4,892	37,729	3,946			35,065		6,200	1,540
2026-06-04	T	IFC	272.38	275.77	271.34	271.53	1.37	430,552	4,116	271.02	273.06	253,937	31,659	6,234	14,435	5,317	39,700	5,501			44,245		7,500	809
2026-06-03	T	IFC	270.00	276.87	269.58	270.16	-0.44	549,253	5,572	269.76	270.96	271,690	41,655	9,551	15,100	9,928	76,419	7,622			74,468		8,000	769
2026-06-02	T	IFC	265.09	270.63	263.13	270.60	5.02	902,749	7,027	267.36	271.01	373,032	43,622	4,421	33,936	6,393	204,487	12,261			154,493		10,700	1,240
2026-06-01	T	IFC	270.70	274.30	264.89	265.58	-5.29	932,992	5,505	264.89	268.08	382,296	24,602	5,283	71,323	4,671	196,201	15,026			175,496		13,000	986
2026-05-29	T	IFC	271.70	274.92	270.39	270.87	-1.20	1,116,669	4,890	270.77	272.58	927,490	20,723	4,961	18,735	4,600	39,105	6,420			52,720		6,600	1,326
2026-05-28	T	IFC	269.78	273.78	268.62	272.07	1.04	732,521	4,824	272.03	272.91	471,088	55,111	7,036	15,396	4,522	61,420	6,781			65,261		4,600	1,121
2026-05-27	T	IFC	270.46	273.11	270.00	271.03	0.22	622,704	5,666	270.62	271.81	372,222	31,561	6,275	9,313	4,665	57,364	7,427			92,381		7,800	1,470
2026-05-26	T	IFC	271.93	275.72	270.53	270.81	-2.45	607,013	5,333	270.53	271.85	364,386	18,913	10,734	28,446	4,857	55,679	8,508			64,942		6,000	1,200
2026-05-25	T	IFC	274.03	275.67	272.76	273.26	-0.63	282,342	3,086	273.02	274.99	153,177	12,049	1,309	13,485	2,815	29,410	4,352			36,118		4,400	389
2026-05-22	T	IFC	279.44	279.73	273.38	273.89	-6.22	666,951	5,186	273.70	274.81	455,081	27,091	4,791	11,503	5,377	56,188	5,704			49,430		8,500	1,219
2026-05-21	T	IFC	273.38	281.21	272.35	280.11	6.15	1,300,134	10,453	279.56	281.07	775,059	66,870	9,607	40,087	7,233	163,624	27,280			104,357		17,000	969
2026-05-20	T	IFC	268.27	275.50	266.05	273.96	5.47	1,431,888	10,503	272.63	274.67	734,425	50,862	13,343	32,700	6,929	302,539	39,246			160,891		18,300	797
2026-05-19	T	IFC	266.26	269.56	263.04	268.49	5.47	1,242,042	6,917	268.49	269.06	859,959	59,737	9,546	13,462	11,058	90,308	7,617			110,578		12,600	576
2026-05-15	T	IFC	257.52	264.29	256.23	263.02	5.50	1,105,342	6,942	262.46	263.98	491,400	58,892	7,971	21,796	5,201	234,365	13,075		119,700	66,397		10,500	919
2026-05-14	T	IFC	251.75	257.61	251.19	257.52	6.48	798,822	5,375	257.00	257.97	528,971	22,986	10,757	20,135	6,203	70,051	9,194			58,319		6,200	1,165
2026-05-13	T	IFC	248.48	252.38	245.48	251.04	2.39	884,309	5,598	250.06	251.36	455,985	39,758	3,464	14,170	5,237	58,545	4,321		111,100	112,804		10,200	1,447
2026-05-12	T	IFC	253.18	255.31	248.18	248.65	-4.68	703,159	5,255	248.50	250.45	488,880	22,441	3,885	14,900	4,812	38,082	6,444			81,135		8,500	1,152
2026-05-11	T	IFC	254.53	257.81	252.80	253.33	-1.67	436,184	4,150	252.99	254.07	269,585	20,451	4,668	21,000	5,589	27,040	5,345			52,380		8,300	837
2026-05-08	T	IFC	251.56	257.49	251.54	255.00	2.20	631,260	5,102	254.47	255.63	341,126	29,840	5,382	15,068	8,256	48,826	5,117			105,192		9,000	1,140
2026-05-07	T	IFC	249.09	254.24	247.34	252.80	3.80	659,853	5,490	252.75	253.99	382,743	36,266	7,243	14,700	6,480	71,910	5,725		14,900	63,209		14,700	1,517
2026-05-06	T	IFC	262.71	262.71	245.34	249.00	-10.10	886,504	8,816	248.18	250.46	488,242	55,720	17,603	32,351	8,589	101,177	17,728			73,616		19,400	1,728
2026-05-05	T	IFC	258.23	261.44	258.11	259.10	1.02	539,841	4,938	258.88	259.69	296,106	31,125	4,641	7,886	7,237	62,968	10,110			65,127		9,700	929
2026-05-04	T	IFC	261.66	263.26	257.92	258.08	-3.58	396,293	3,952	257.39	259.61	247,592	14,172	8,416	13,250	6,312	36,700	2,210			28,761		10,700	672
2026-05-01	T	IFC	262.45	263.99	261.00	261.66	-0.08	421,404	3,929	261.01	262.51	225,279	22,648	2,428	10,388	5,919	29,041	2,089			85,002		4,200	1,016
2026-04-30	T	IFC	259.75	262.15	258.44	261.74	1.89	609,952	4,905	261.50	262.59	326,205	29,358	4,340	11,261	7,172	67,985	2,869		19,900	79,536		8,100	612
2026-04-29	T	IFC	256.80	260.11	256.74	259.85	2.32	522,540	4,577	259.15	260.55	353,960	19,081	8,024	20,039	5,643	48,901	6,475			30,119		7,500	852
2026-04-28	T	IFC	255.69	259.39	255.69	257.53	1.82	754,879	4,414	257.09	257.75	511,352	21,334	2,004	18,085	7,729	46,046	5,546			76,451		12,300	999
2026-04-27	T	IFC	254.50	257.79	254.49	255.71	-0.92	551,585	4,419	255.21	256.29	350,682	25,444	5,352	13,392	6,173	43,011	4,633		21,200	41,703		7,100	641
2026-04-24	T	IFC	257.72	258.475	254.62	256.63	-2.17	608,169	4,275	255.89	257.25	443,320	20,397	7,713	14,360	4,894	46,862	6,114			31,472		9,800	956
2026-04-23	T	IFC	257.91	259.49	257.91	258.80	0.67	971,049	4,744	258.28	259.28	406,249	28,736	4,999	12,857	5,764	332,469	8,468			79,668		10,300	1,149
2026-04-22	T	IFC	261.52	262.96	257.68	258.13	-3.20	782,698	5,398	257.64	258.90	452,609	23,157	7,248	10,175	8,918	124,843	10,354			83,014		16,400	1,136
2026-04-21	T	IFC	261.07	264.20	260.87	261.38		331,614	3,524	260.65	261.86	134,689	11,704	3,498	18,284	5,891	67,000	8,438			38,112		4,200	937
2026-04-20	T	IFC	261.82	263.56	260.16	261.38	-0.78	724,053	5,291	260.49	261.79	390,785	74,551	2,795	29,701	6,183	79,421	9,205			71,609		6,500	796
2026-04-17	T	IFC	258.48	262.39	258.48	262.16	4.88	584,444	4,163	261.27	262.55	325,631	20,511	3,365	8,371	5,581	72,800	8,725		29,800	38,979		12,200	21,997
2026-04-16	T	IFC	259.32	260.10	256.78	257.28	-1.69	401,715	3,990	256.94	258.22	247,446	15,291	4,500	18,200	5,190	53,408	6,980			29,716		6,600	639