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
2025-11-17	T	IFC	282.12	286.18	280.59	285.72	3.54	851,850	5,637	284.27	286.88	601,574	24,302	8,383	21,985	5,386	58,742	4,802			88,340		7,800	955
2025-11-14	T	IFC	281.05	283.36	278.19	282.18	0.90	739,786	5,578	281.11	282.76	477,480	23,895	9,356	19,605	5,302	103,002	2,204			59,978		7,200	649
2025-11-13	T	IFC	284.04	285.16	281.00	281.28	-2.95	607,988	5,760	280.70	282.10	310,147	19,179	16,085	29,771	5,062	129,330	10,658			43,843		9,200	636
2025-11-12	T	IFC	276.65	285.15	276.26	284.23	7.81	777,964	5,670	282.19	284.96	391,705	23,690	15,083	12,317	5,279	231,720	3,495			56,914		7,400	924
2025-11-11	T	IFC	281.38	281.80	275.58	276.42	-5.46	907,349	4,684	275.50	277.53	322,390	35,876	11,243	7,501	5,241	331,491	6,452		15,900	131,041		6,600	726
2025-11-10	T	IFC	280.00	283.20	277.85	281.88	1.71	1,298,477	8,366	278.50	283.95	873,375	82,120	38,916	16,641	6,352	115,718	1,059			89,589		17,200	684
2025-11-07	T	IFC	268.19	281.37	266.03	280.17	12.04	1,343,194	10,260	274.55	281.11	758,648	96,361	37,074	35,140	8,083	120,133	11,997			151,179		16,300	1,067
2025-11-06	T	IFC	270.34	272.93	267.38	268.13	-1.60	651,326	5,308	267.16	268.69	352,976	33,161	17,217	12,029	6,435	56,112	3,936			130,774		6,700	545
2025-11-05	T	IFC	277.00	277.98	268.20	269.73	4.55	1,528,801	9,934	269.13	270.73	953,002	38,613	29,119	44,608	5,855	186,778	10,596		15,000	153,015		11,700	906
2025-11-04	T	IFC	261.59	266.37	261.46	265.18	1.78	706,542	5,720	263.44	265.87	461,804	22,563	19,946	14,951	5,223	85,177	3,071			58,868		7,300	790
2025-11-03	T	IFC	261.59	263.46	259.03	263.40	1.77	711,551	5,397	262.47	264.13	491,023	22,232	20,643	14,180	5,710	73,936	4,199			43,383		12,800	810
2025-10-31	T	IFC	258.65	262.40	258.06	261.63	2.22	471,324	4,593	261.06	262.23	285,852	16,018	14,816	12,099	4,896	68,424	4,675			32,555		7,700	1,095
2025-10-30	T	IFC	258.17	260.25	257.675	259.41	0.80	593,307	5,214	258.75	259.89	335,479	22,563	26,879	12,129	5,340	47,971	4,797			73,508		11,900	1,569
2025-10-29	T	IFC	262.00	262.17	256.48	258.61	-4.29	799,153	6,108	258.06	259.12	485,754	39,899	23,600	14,738	6,103	87,577	2,887			76,317		14,300	862
2025-10-28	T	IFC	264.00	264.34	262.28	262.90	-0.81	1,338,042	7,504	262.29	263.47	960,708	47,949	18,545	31,039	8,092	98,549	27,062			88,099		11,000	1,030
2025-10-27	T	IFC	263.54	264.91	261.915	263.71	1.01	736,891	4,477	263.06	264.50	529,004	23,265	11,275	8,833	6,384	43,640	2,230		9,200	67,627		5,400	853
2025-10-24	T	IFC	264.97	265.58	262.05	262.70	-2.40	538,097	3,965	262.45	263.60	373,885	12,192	15,412	12,602	5,773	48,830	3,155			39,233		4,600	1,057
2025-10-23	T	IFC	262.77	265.42	261.75	265.10	3.13	665,087	4,928	264.08	265.61	482,256	15,153	16,300	10,976	5,066	40,420	2,107		2,700	54,704		8,600	808
2025-10-22	T	IFC	259.91	267.17	259.76	261.97	2.29	794,303	7,073	261.97	265.50	471,669	40,535	26,665	21,412	5,798	94,393	7,223		4,400	65,089		12,100	817
2025-10-21	T	IFC	260.00	261.375	256.30	259.68	4.85	922,294	6,443	259.12	260.00	520,587	51,114	23,186	14,285	7,440	155,103	6,004			84,821		11,200	961
2025-10-20	T	IFC	259.40	260.38	254.28	254.83	-3.79	818,093	6,655	253.89	256.75	506,604	41,019	36,786	25,546	5,318	62,772	13,096			67,922		12,700	1,178
2025-10-17	T	IFC	259.70	263.73	256.62	258.62	-1.21	665,404	6,018	258.10	258.75	358,838	32,824	22,423	21,700	6,080	75,003	10,507		3,000	68,408		4,500	914
2025-10-16	T	IFC	264.60	266.06	259.48	259.83	-6.17	908,520	7,644	259.08	260.00	477,384	73,939	23,653	28,915	5,463	91,841	8,100		6,300	100,992		15,100	922
2025-10-15	T	IFC	270.35	271.18	264.925	266.00	-3.65	686,506	5,572	264.90	269.36	330,120	45,714	15,850	19,073	4,319	107,153	4,546		6,600	95,787		7,100	835
2025-10-14	T	IFC	269.30	273.31	266.06	269.65	0.05	841,483	5,221	269.06	270.55	422,211	24,712	21,208	10,777	5,344	242,099	1,081			59,325		4,200	731
2025-10-10	T	IFC	267.35	270.46	265.64	269.60	3.56	572,587	5,339	268.63	270.57	337,858	20,514	16,753	11,473	3,839	84,763	6,372			56,155		9,000	929
2025-10-09	T	IFC	267.12	267.16	263.89	266.04	-1.13	731,784	6,606	265.42	266.67	399,738	29,869	19,315	21,652	8,401	114,401	34,247		3,400	48,112		7,600	792
2025-10-08	T	IFC	266.43	267.49	264.80	267.17	1.47	682,029	5,434	266.50	267.76	437,586	51,695	10,969	14,717	6,091	36,275	1,549		22,900	56,237		8,400	663
2025-10-07	T	IFC	267.75	267.75	264.48	265.70	-1.67	1,003,291	7,847	264.99	266.11	647,668	56,427	25,553	20,393	6,394	100,035	5,441			71,061		14,500	956
2025-10-06	T	IFC	270.06	270.06	266.75	267.37	-1.74	761,665	5,702	266.81	267.52	425,766	23,888	17,305	28,720	6,395	130,727	9,910			72,367		8,000	733
2025-10-03	T	IFC	268.26	270.18	267.33	269.11	0.86	605,209	4,800	268.48	269.52	269,809	22,000	9,965	13,362	6,973	133,876	3,232		3,100	100,960		4,700	1,042
2025-10-02	T	IFC	267.42	269.44	265.58	268.25	1.34	551,363	4,280	267.68	268.25	378,234	22,902	15,933	8,417	7,316	33,702	2,534		400	41,176		4,200	998
2025-10-01	T	IFC	271.29	271.94	266.78	266.91	-3.86	735,607	6,088	266.56	269.06	411,943	40,313	19,447	12,262	5,736	112,191	6,065		8,200	80,954		6,100	1,342
2025-09-30	T	IFC	265.23	271.50	263.31	270.77	6.06	974,681	6,734	270.03	271.38	551,133	47,617	24,670	23,058	4,273	78,730	3,457		5,400	146,642		12,000	956
2025-09-29	T	IFC	263.54	266.61	262.98	264.71	1.11	818,912	4,926	264.05	264.76	517,949	32,879	13,820	17,526	6,068	91,331	4,376		49,600	46,723		5,100	906
2025-09-26	T	IFC	262.99	264.10	262.12	263.60	1.31	734,983	6,156	262.83	264.05	412,050	25,414	19,802	20,867	6,859	78,194	5,065		40,000	69,933		13,200	512
2025-09-25	T	IFC	265.17	265.76	261.88	262.29	-3.19	885,816	7,203	262.00	263.01	549,802	53,224	11,512	38,997	6,244	68,469	8,923			105,299		7,400	954
2025-09-24	T	IFC	264.57	267.05	263.22	265.48	0.85	688,891	5,626	264.78	266.00	379,081	41,414	18,112	22,928	6,082	76,513	10,885			79,160		6,500	1,251
2025-09-23	T	IFC	266.98	268.17	263.80	264.63	-2.22	737,894	5,963	264.00	265.23	414,189	46,093	11,889	21,487	5,802	112,722	10,826		1,400	56,745		9,300	1,528
2025-09-22	T	IFC	271.33	271.33	261.42	266.85	-4.73	1,023,952	7,927	266.26	267.55	572,374	73,130	24,377	26,873	9,795	75,737	27,487		47,900	58,512		12,400	1,049
2025-09-19	T	IFC	270.08	271.69	267.48	271.58	4.34	1,519,378	7,316	270.08	272.14	1,202,648	23,544	14,353	18,979	4,883	76,706	16,178		33,000	83,388		11,300	1,197
2025-09-18	T	IFC	266.35	268.27	266.22	267.24	0.74	763,063	5,685	266.52	267.79	445,001	40,198	15,601	22,677	5,257	46,801	3,166		6,000	97,539		6,100	1,121
2025-09-17	T	IFC	266.36	267.72	265.06	266.50	0.28	1,112,623	9,014	265.79	267.05	693,643	53,212	35,779	21,839	7,720	116,283	14,289			88,591		12,400	833
2025-09-16	T	IFC	272.79	273.245	266.12	266.22	-7.21	1,130,694	9,765	266.00	268.19	680,374	94,685	36,282	17,990	8,180	94,725	6,743			95,775		9,700	1,514
2025-09-15	T	IFC	276.90	276.90	272.51	273.43	-4.54	531,680	4,841	272.78	274.44	344,696	14,486	14,434	14,516	4,573	31,475	7,839			59,708		5,500	795
2025-09-12	T	IFC	279.82	281.04	277.40	277.97	-2.50	414,190	4,745	277.61	278.89	220,041	28,621	17,578	17,000	6,256	35,056	12,942			38,742		5,200	671
2025-09-11	T	IFC	277.19	280.82	277.19	280.47	3.27	545,748	4,803	280.36	280.98	312,039	26,075	19,799	12,615	7,691	48,948	8,869			44,634		7,600	22,830
2025-09-10	T	IFC	277.52	278.48	274.84	277.20	-0.68	503,793	4,498	276.69	277.90	300,706	22,212	8,887	23,290	4,537	53,981	8,579			51,802		4,900	686
2025-09-09	T	IFC	276.81	279.24	276.65	277.88	0.27	534,421	4,355	277.27	278.54	356,171	22,163	12,904	14,783	5,769	41,170	12,218			37,617		7,500	911
2025-09-08	T	IFC	277.40	279.44	276.25	277.61	-0.72	492,328	4,624	277.04	278.25	267,510	20,069	11,819	21,989	5,030	51,155	10,457			70,627		4,300	807
2025-09-05	T	IFC	275.92	279.20	275.58	278.33	2.61	627,356	5,020	275.50	279.99	297,496	49,763	14,596	18,402	5,494	66,608	11,750		8,400	97,512		6,800	758
2025-09-04	T	IFC	276.98	277.17	274.59	275.72	-0.53	494,225	4,723	275.01	276.25	252,937	26,875	16,852	22,545	4,620	59,039	10,566		1,800	61,200		5,900	801
2025-09-03	T	IFC	275.45	278.33	275.45	276.25	0.09	473,970	4,580	275.72	277.30	219,077	37,556	11,292	25,950	4,224	60,055	9,185			60,674		7,400	787
2025-09-02	T	IFC	274.20	276.68	274.18	276.16	1.13	505,582	4,906	275.01	276.70	253,235	32,472	13,520	23,004	4,609	66,051	7,541			58,208		6,600	620
2025-08-29	T	IFC	275.90	277.28	274.41	275.03	-0.91	568,344	5,092	274.70	275.78	311,018	35,249	14,300	29,260	4,369	58,860	11,262			65,071		7,000	761
2025-08-28	T	IFC	274.64	276.99	274.14	275.94	0.13	498,532	4,960	275.33	276.00	262,948	26,873	15,331	21,715	5,052	54,379	11,221			55,655		6,300	513
2025-08-27	T	IFC	272.61	275.93	272.61	275.81	3.49	859,400	5,178	275.02	276.12	611,415	38,789	9,255	14,952	4,798	56,801	7,873			59,819		6,300	7,017
2025-08-26	T	IFC	274.94	275.20	272.08	272.32	-3.05	1,844,320	8,455	272.00	272.96	1,420,821	46,419	22,908	16,079	8,572	65,205	5,288		3,700	155,922		10,000	995
2025-08-25	T	IFC	279.23	280.07	274.02	275.37	-4.12	756,864	6,755	274.47	276.00	383,371	54,014	21,537	22,256	8,301	68,547	11,906			103,764		8,700	822
2025-08-22	T	IFC	283.08	283.24	279.15	279.49	-2.31	604,640	5,424	278.69	280.20	313,165	47,358	20,038	16,811	5,681	40,400	3,159		400	54,329		12,400	973
2025-08-21	T	IFC	279.26	281.80	279.26	281.80	2.05	924,741	5,437	280.87	282.49	509,886	56,969	28,061	17,203	4,824	34,412	5,074			175,343		9,000	1,075
2025-08-20	T	IFC	279.90	280.65	278.89	279.75	1.24	543,176	4,902	279.12	279.98	270,948	36,624	20,416	16,410	4,219	47,384	5,684			87,513		6,400	920
2025-08-19	T	IFC	279.16	280.65	278.19	278.51	-1.09	597,232	4,867	277.86	279.29	319,716	57,745	15,156	14,768	4,895	33,288	4,341			82,529		9,300	1,124
2025-08-18	T	IFC	279.32	281.065	278.28	279.60	0.43	709,550	4,159	279.00	280.15	479,444	22,125	11,018	11,520	5,117	85,201	2,527			54,127		3,900	784