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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
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	531,695	4,841	272.78	274.44	344,696	14,486	14,434	14,516	4,573	31,375	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	504,093	4,501	276.69	277.90	300,706	22,212	8,887	23,290	4,537	54,281	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	629,156	5,034	275.50	279.99	297,496	50,163	14,596	18,402	5,494	66,608	11,750		8,400	98,912		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	604,575	5,423	278.69	280.20	313,165	47,358	20,038	16,811	5,681	40,400	3,159		400	54,264		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
2025-08-15	T	IFC	278.88	279.83	277.83	279.17	1.17	973,684	5,573	277.31	279.87	580,825	27,893	17,770	20,608	6,024	115,375	12,845			112,944		10,000	1,013
2025-08-14	T	IFC	277.44	280.73	277.44	278.00		610,140	4,843	277.39	278.54	362,400	22,507	22,545	9,775	5,430	46,974	9,444			72,028		7,900	1,012
2025-08-13	T	IFC	279.21	281.33	277.85	278.00	-0.01	557,761	4,355	277.90	279.55	253,246	21,592	13,953	8,116	8,406	115,643	6,295			72,856		6,400	497
2025-08-12	T	IFC	279.46	280.31	277.36	278.01	-0.82	591,220	5,329	278.00	279.08	311,945	32,943	18,934	12,594	6,888	59,503	8,359		22,600	66,232		7,100	420
2025-08-11	T	IFC	279.26	281.88	278.12	278.83	-0.17	721,147	5,862	278.21	279.50	460,697	23,752	24,004	9,016	8,863	91,653	6,881			52,361		7,900	793
2025-08-08	T	IFC	285.19	286.06	278.99	279.00	-4.73	745,449	6,637	278.45	282.35	414,842	29,976	16,739	37,633	5,014	121,360	14,129			70,491		6,400	1,080
2025-08-07	T	IFC	287.38	289.65	283.70	283.73	-3.80	559,010	5,060	283.65	284.91	339,359	20,817	17,768	7,121	4,425	47,967	3,346		3,800	82,465		6,600	565
2025-08-06	T	IFC	288.88	289.52	283.87	287.53	-0.97	598,473	5,499	286.60	287.87	315,386	15,836	14,813	25,554	5,180	70,132	13,334		14,600	89,069		7,500	798
2025-08-05	T	IFC	285.79	290.63	285.62	288.50	5.43	668,411	6,054	287.85	289.17	397,080	25,693	24,689	15,012	6,566	52,031	8,490			80,948		8,800	777
2025-08-01	T	IFC	286.25	288.33	281.35	283.07	-3.33	547,074	5,218	282.28	283.85	326,557	22,275	16,327	9,461	6,023	39,528	9,453			76,336		7,500	972
2025-07-31	T	IFC	285.00	290.12	284.99	286.40	0.95	997,488	7,759	286.01	287.34	499,121	38,203	27,886	12,678	10,305	83,992	21,227		106,500	109,458		11,100	1,362
2025-07-30	T	IFC	310.84	310.84	285.43	285.45	-19.76	1,504,180	12,783	285.40	290.56	865,007	82,681	73,096	22,427	9,432	98,532	31,978		25,300	203,920		17,500	1,501
2025-07-29	T	IFC	302.25	306.03	302.25	305.21	3.09	384,674	3,625	304.78	305.60	225,933	14,181	9,943	5,587	3,939	28,335	2,862		1,000	69,694		3,500	646
2025-07-28	T	IFC	304.51	305.49	301.14	302.12	-3.03	561,583	3,311	301.58	302.79	390,494	48,077	12,316	5,184	3,320	33,211	1,754			43,523		2,400	511
2025-07-25	T	IFC	303.15	306.37	302.52	305.15	2.43	360,174	3,070	304.26	305.54	212,659	8,819	13,456	7,021	3,481	29,740	3,745		24,300	31,531		5,200	579
2025-07-24	T	IFC	303.07	305.39	301.80	302.72	-0.28	325,577	2,947	302.06	303.61	219,489	14,955	13,199	4,376	2,543	18,717	1,656			30,188		3,700	659
2025-07-23	T	IFC	302.25	304.53	302.25	303.00	-0.11	370,525	3,563	302.36	303.74	234,330	13,702	12,933	2,763	3,597	18,540	3,472		16,400	40,615		4,200	138
2025-07-22	T	IFC	301.43	303.12	300.00	303.11	1.38	363,407	3,256	302.28	303.65	225,202	18,151	15,802	5,017	4,543	20,259	2,282			48,579		4,900	409
2025-07-21	T	IFC	303.54	305.11	300.92	301.73	-2.31	239,813	2,685	301.22	302.36	149,876	7,908	6,328	3,924	2,931	14,902	1,258			29,289		3,800	516
2025-07-18	T	IFC	300.85	305.53	300.45	304.04	4.63	459,362	3,881	303.23	304.87	290,374	17,827	16,416	6,294	4,528	51,334	3,982			44,787		5,900	741
2025-07-17	T	IFC	302.47	306.54	299.22	299.41	-3.89	687,556	6,389	299.23	301.33	319,548	31,215	23,407	26,682	4,944	149,223	13,473			60,309		11,000	452
2025-07-16	T	IFC	303.69	305.85	301.80	303.30	-0.38	360,714	3,435	302.63	304.10	215,935	28,336	12,572	5,327	3,648	25,792	5,837			38,761		3,500	441
2025-07-15	T	IFC	307.00	308.46	303.29	303.68	-4.11	364,766	4,141	303.31	304.50	176,522	22,514	18,999	3,188	3,929	39,294	6,504			39,385		10,600	649
2025-07-14	T	IFC	308.57	310.24	307.67	307.79	-1.58	300,883	3,029	307.10	308.58	162,520	15,908	9,842	4,500	4,957	49,722	2,279			26,198		5,600	550
2025-07-11	T	IFC	307.88	310.80	307.88	309.37	0.37	266,944	2,660	308.70	309.92	125,489	37,327	7,791	8,910	3,388	19,317	5,884			32,042		3,600	398
2025-07-10	T	IFC	308.58	310.84	307.79	309.00	0.19	634,259	4,062	308.28	309.86	271,923	90,037	15,636	5,133	4,462	122,449	4,403			78,498		5,600	344
2025-07-09	T	IFC	310.84	313.12	308.48	308.81	-2.01	361,050	3,548	308.50	310.24	223,048	14,496	10,781	7,904	4,354	32,829	5,250			28,290		4,800	555
2025-07-08	T	IFC	312.82	314.06	309.66	310.82	-2.93	412,782	3,972	310.20	311.88	278,095	13,343	16,083	5,760	5,800	35,594	2,226			33,289		4,100	503
2025-07-07	T	IFC	311.95	314.81	311.95	313.75	1.84	447,691	3,266	312.92	314.25	255,651	7,713	13,512	3,268	5,966	89,897	1,972		22,000	30,031		3,700	891
2025-07-04	T	IFC	310.63	313.65	310.63	311.91	1.28	110,305	1,391	310.92	312.76	62,768	6,663	7,010	1,176	1,842	4,800	853			13,633		3,200	174
2025-07-03	T	IFC	309.21	312.71	308.41	310.63	1.97	245,295	2,945	310.00	311.24	139,630	7,557	8,981	3,800	4,346	20,519	4,013			33,350		5,500	740
2025-07-02	T	IFC	316.72	317.35	306.25	308.66	-7.99	745,768	6,661	308.37	309.76	484,350	19,000	22,438	5,168	5,878	50,273	5,723		18,200	88,458		8,000	967
2025-06-30	T	IFC	313.02	316.97	310.71	316.65	4.31	353,529	3,485	315.22	317.21	240,416	12,283	12,689	3,139	3,121	25,522	2,335			32,249		3,600	457
2025-06-27	T	IFC	309.82	312.65	307.42	312.34	1.65	444,083	3,945	310.95	312.50	306,949	10,786	19,207	6,183	4,467	32,930	3,123			38,137		3,800	614
2025-06-26	T	IFC	311.46	313.17	309.13	310.69	0.02	419,800	3,424	310.05	311.75	283,928	15,256	10,165	6,788	4,431	29,139	2,890			41,542		3,800	464
2025-06-25	T	IFC	313.01	315.22	310.26	310.67	-2.64	361,671	3,774	310.50	311.57	214,307	13,024	15,505	4,205	3,001	25,238	5,556			41,285		5,100	633
2025-06-24	T	IFC	310.71	314.58	309.61	313.31	2.72	447,446	3,706	312.52	314.00	276,860	12,315	16,723	4,629	3,761	37,328	3,228			59,387		5,200	282
2025-06-23	T	IFC	304.38	311.24	304.38	310.59	5.25	627,550	4,413	308.34	311.39	396,320	34,950	28,447	10,287	5,541	26,582	3,554			34,308		5,500	475
2025-06-20	T	IFC	306.44	306.81	304.00	305.34	0.34	943,177	5,080	304.65	306.05	723,055	24,909	22,087	10,406	5,472	46,443	3,984			66,740		5,800	987
2025-06-19	T	IFC	303.84	307.00	303.84	305.00	-0.99	119,832	1,727	304.50	305.61	73,666	2,389	4,178	2,900	2,946	9,001	1,907			13,188		2,500	185