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
2025-12-22	T	IFC	283.28	284.71	280.00	284.47	0.75	319,103	2,989	284.00	284.70	199,070	13,809	15,074	15,174	3,865	15,659	1,398			34,659		2,300	807
2025-12-19	T	IFC	284.82	287.90	283.44	283.72	-0.33	1,038,357	4,295	283.11	284.49	854,476	17,042	16,201	15,134	4,299	37,330	9,762			58,249		5,500	976
2025-12-18	T	IFC	281.60	284.77	281.01	284.05	2.56	501,940	4,462	283.21	284.60	295,585	18,486	14,142	18,781	4,245	60,528	5,622			42,550		8,200	973
2025-12-17	T	IFC	279.54	282.34	277.05	281.49	1.06	916,840	5,199	280.00	283.00	635,408	37,950	11,878	9,377	2,982	43,074	4,844			128,208		8,400	1,191
2025-12-16	T	IFC	280.75	282.58	279.41	280.43	-0.78	590,664	4,253	280.10	282.05	389,560	31,182	8,512	11,896	4,631	42,803	2,560		1,200	58,693		3,800	630
2025-12-15	T	IFC	282.14	284.40	279.05	281.21	-1.33	481,241	4,361	280.90	284.50	319,483	22,036	11,191	9,039	5,614	28,148	3,261			40,164		6,200	435
2025-12-12	T	IFC	281.42	284.72	281.42	282.54	1.25	404,598	4,055	281.96	283.23	227,930	22,801	12,642	12,752	4,638	42,331	7,073			46,937		5,600	1,052
2025-12-11	T	IFC	280.53	282.60	279.01	281.29	0.57	617,442	4,713	280.75	282.17	365,933	32,464	16,838	17,310	5,109	58,311	9,342			61,621		8,600	870
2025-12-10	T	IFC	276.31	280.90	275.95	280.72	4.36	951,109	5,256	279.28	281.00	463,963	30,748	17,771	15,706	4,645	124,407	10,447		55,300	162,576		7,200	778
2025-12-09	T	IFC	275.17	276.44	273.79	276.36	1.60	747,448	3,823	275.52	276.96	458,051	28,496	10,367	11,828	4,096	18,503	2,767		63,400	121,123		5,800	860
2025-12-08	T	IFC	273.55	275.24	272.72	274.76	0.76	722,352	4,225	274.10	275.38	496,536	21,535	15,092	17,921	5,168	29,202	5,407		16,100	78,418		7,200	848
2025-12-05	T	IFC	276.59	277.75	273.07	274.00	-3.04	536,321	3,638	273.06	274.52	346,447	13,840	8,438	11,719	4,426	38,902	4,660			83,353		3,500	805
2025-12-04	T	IFC	274.48	278.02	272.46	277.04	3.72	709,490	4,883	276.30	277.69	305,121	151,414	14,775	21,799	4,652	55,295	3,657			74,343		5,800	649
2025-12-03	T	IFC	276.64	278.99	272.28	273.32	-3.57	729,349	5,635	272.90	273.48	460,786	25,431	14,918	25,403	5,537	69,698	8,864		22,000	44,765		6,800	950
2025-12-02	T	IFC	280.98	280.98	275.55	276.89	-3.45	591,218	4,365	275.86	277.30	364,472	20,007	7,219	19,480	5,663	41,926	4,048		38,900	54,515		6,500	678
2025-12-01	T	IFC	284.50	285.74	279.69	280.34	-5.06	582,497	4,877	279.81	281.21	354,550	23,926	7,894	12,195	6,157	39,722	3,593		19,900	61,630		7,300	812
2025-11-28	T	IFC	284.80	286.33	281.86	285.40	0.93	472,094	2,872	285.31	286.24	364,581	17,062	2,748	8,198	3,297	13,169	2,389			42,626		2,200	779
2025-11-27	T	IFC	286.75	286.75	284.00	284.47	-2.51	213,063	2,227	284.00	285.80	92,768	19,097	6,134	16,360	3,266	17,687	396			42,953		3,700	205
2025-11-26	T	IFC	287.63	288.77	286.44	286.98	-0.27	618,677	5,811	286.42	287.40	377,457	25,757	16,297	36,352	4,004	28,375	8,179			62,627		6,300	687
2025-11-25	T	IFC	285.84	287.49	284.56	287.25	3.32	444,842	4,323	286.52	287.50	264,889	18,948	6,617	9,655	5,964	29,827	8,997			58,888		5,700	887
2025-11-24	T	IFC	284.00	285.09	281.75	283.93	-0.26	880,119	4,687	283.24	284.77	703,872	23,618	17,925	12,664	6,254	38,746	1,673			44,742		7,200	680
2025-11-21	T	IFC	281.09	286.09	280.78	284.19	3.19	455,525	4,484	283.21	284.50	246,236	45,277	9,683	11,778	4,012	35,594	6,962			50,325		7,300	505
2025-11-20	T	IFC	282.77	283.56	279.27	281.00	-1.38	354,201	3,683	280.36	281.72	191,457	18,895	4,745	17,601	4,977	30,403	3,896			39,537		5,300	907
2025-11-19	T	IFC	284.25	284.25	281.17	282.38	-1.28	350,946	3,893	281.44	282.50	201,731	14,401	10,726	10,272	4,045	41,652	4,961			32,714		5,900	936
2025-11-18	T	IFC	285.31	286.80	283.57	283.66	-2.06	653,597	5,386	283.00	284.23	346,339	99,631	11,426	13,819	4,328	44,753	737			76,575		8,900	583
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