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
2026-03-23	T	IFC	253.20	254.77	251.25	254.01	3.79	518,860	3,562	253.44	254.72	337,504	14,129	5,591	11,304	5,369	24,711	4,115			74,835		7,600	720
2026-03-20	T	IFC	247.91	251.73	247.07	250.22	2.33	1,229,830	5,555	248.49	250.81	959,818	36,499	8,645	11,793	8,117	70,247	5,773			69,037		12,200	1,172
2026-03-19	T	IFC	254.45	255.00	247.48	247.89	-7.22	794,673	6,821	247.70	249.00	466,432	46,066	14,008	14,930	8,858	99,300	7,785			74,436		14,400	1,071
2026-03-18	T	IFC	256.57	258.94	254.75	255.11	-2.50	363,022	3,572	254.57	256.04	184,300	15,493	10,745	6,834	6,069	42,201	19,448			46,652		6,200	801
2026-03-17	T	IFC	258.75	259.86	257.40	257.61	-1.46	373,259	3,418	257.08	258.36	211,438	21,247	8,653	7,600	5,915	49,607	3,689			29,161		4,400	894
2026-03-16	T	IFC	258.76	261.00	257.045	259.07	1.05	578,964	4,719	258.04	259.48	340,237	22,103	11,187	16,540	5,845	76,653	14,315			59,428		7,900	933
2026-03-13	T	IFC	256.73	259.21	256.01	258.02	2.00	570,854	4,844	256.91	258.57	309,144	45,763	11,823	16,485	4,496	51,874	8,524		400	45,081		10,000	27,760
2026-03-12	T	IFC	249.19	256.89	249.19	256.02	6.02	841,475	6,010	254.67	256.53	544,926	27,917	9,368	15,782	5,442	94,110	38,338			67,726		9,900	914
2026-03-11	T	IFC	253.20	253.75	249.74	250.00	-4.35	1,029,594	5,328	249.75	251.29	782,670	28,412	7,881	26,014	5,640	49,100	13,045			67,527		8,200	1,167
2026-03-10	T	IFC	250.69	257.13	250.19	254.35	3.57	921,224	6,144	253.56	254.71	554,872	54,437	17,113	59,000	6,160	83,960	5,754			72,594		17,300	858
2026-03-09	T	IFC	249.12	251.50	246.32	250.78	0.33	1,660,139	7,050	250.10	250.99	1,081,812	36,363	26,412	21,311	6,196	222,704	8,335		13,600	122,857		14,100	12,231
2026-03-06	T	IFC	253.54	254.35	248.16	250.45	-5.14	1,106,323	7,731	249.99	250.81	712,234	62,963	21,995	17,476	5,027	122,633	10,230			87,511		11,000	763
2026-03-05	T	IFC	255.58	257.75	254.98	255.59	-1.03	1,370,130	5,158	255.20	256.25	1,008,889	31,305	17,148	19,162	5,960	133,265	9,455			66,973		13,400	1,058
2026-03-04	T	IFC	259.93	262.25	255.17	256.62	-3.48	788,427	6,087	256.00	256.99	501,511	39,806	17,714	31,035	5,694	70,299	10,355			62,535		10,400	687
2026-03-03	T	IFC	259.29	261.02	253.11	260.10	-1.86	841,335	6,926	258.89	260.93	460,867	46,077	14,392	21,733	6,593	109,085	11,670			100,640		12,400	1,370
2026-03-02	T	IFC	261.77	264.35	259.39	261.96	-1.39	837,879	7,485	261.40	262.50	500,697	44,200	14,334	25,406	5,976	98,981	7,719		900	82,238		11,700	1,227
2026-02-27	T	IFC	263.92	267.39	261.48	263.35	-0.68	1,292,406	6,790	263.25	264.22	950,649	44,926	14,633	18,763	7,047	92,997	6,119			75,030		14,200	1,480
2026-02-26	T	IFC	261.66	264.97	261.55	264.03	2.28	602,445	5,186	263.40	264.66	333,491	32,911	11,949	21,257	7,495	66,363	5,558			86,257		5,900	1,094
2026-02-25	T	IFC	260.10	263.00	260.07	261.75	0.87	844,780	6,434	261.30	262.64	400,515	60,576	14,803	50,435	6,669	159,205	6,163			84,155		11,700	1,208
2026-02-24	T	IFC	258.45	261.54	257.38	260.88	2.05	862,230	6,386	260.22	261.70	455,580	48,830	21,387	54,018	6,624	85,089	12,354			110,976		10,400	968
2026-02-23	T	IFC	261.90	264.67	258.68	258.83	-3.13	667,866	5,785	258.18	260.62	377,667	32,415	19,857	23,463	6,638	83,328	10,887		6,800	63,011		10,900	853
2026-02-20	T	IFC	263.88	264.72	261.12	261.96	-1.34	803,451	5,630	261.77	262.95	463,690	48,654	10,701	32,111	5,177	50,141	7,030			109,324		7,600	1,769
2026-02-19	T	IFC	266.35	266.35	262.435	263.30	-3.07	754,571	6,541	262.82	263.95	407,259	22,973	11,540	19,541	6,242	76,940	4,280		27,500	94,897		7,000	1,436
2026-02-18	T	IFC	261.03	266.41	258.97	266.37	4.31	793,667	5,740	265.00	266.48	426,218	27,066	8,371	24,270	7,739	141,431	8,000			119,031		6,800	1,620
2026-02-17	T	IFC	263.04	263.96	261.56	262.06	-1.12	752,135	5,337	261.47	262.68	367,554	25,394	7,361	23,453	9,193	164,072	4,710			102,682		4,600	1,917
2026-02-13	T	IFC	260.26	264.46	260.26	263.18	2.78	974,372	7,097	262.37	263.52	486,227	25,032	17,053	21,566	34,451	169,036	15,435		78,500	79,476		9,100	1,827
2026-02-12	T	IFC	254.75	262.54	254.75	260.40	6.85	960,922	7,826	259.73	261.21	556,241	60,649	23,334	15,322	9,005	108,932	16,075		900	111,695		17,300	1,149
2026-02-11	T	IFC	264.44	266.13	251.735	253.55	-10.00	1,642,971	12,989	253.05	255.40	841,864	90,696	37,488	46,001	29,628	210,644	21,176			242,489		29,100	1,871
2026-02-10	T	IFC	263.53	265.005	260.15	263.55	-0.45	1,042,673	7,508	262.84	264.14	563,864	50,823	25,762	20,076	43,329	127,344	5,219			119,215		9,700	1,119
2026-02-09	T	IFC	261.13	264.22	260.92	264.00	3.18	1,005,733	7,337	262.91	264.96	526,222	80,333	24,657	24,290	5,873	90,909	10,682			147,338		15,200	795
2026-02-06	T	IFC	265.24	266.97	259.84	260.82	-4.20	620,261	5,129	260.16	262.32	382,940	26,813	14,949	20,960	6,370	48,204	7,725			63,009		11,300	833
2026-02-05	T	IFC	263.17	270.82	262.50	265.02	1.73	1,594,468	11,885	264.43	265.89	862,892	83,172	28,380	33,640	7,461	170,239	19,472			311,888		14,700	1,043
2026-02-04	T	IFC	256.04	264.20	255.78	263.29	7.67	914,380	7,388	262.17	263.85	551,382	30,018	27,987	22,818	6,683	95,761	10,144			121,517		9,200	833
2026-02-03	T	IFC	253.10	255.65	250.32	255.62	2.12	1,779,068	11,759	254.00	255.78	880,925	81,961	40,975	24,266	6,709	238,716	6,073		11,000	394,860		19,400	804
2026-02-02	T	IFC	249.03	253.79	248.49	253.50	5.59	795,280	7,457	251.53	253.86	497,266	35,068	16,108	16,528	8,896	49,129	5,298			96,567		11,700	1,049
2026-01-30	T	IFC	246.47	248.32	244.01	247.91	0.75	736,493	6,491	247.00	248.40	468,707	43,873	11,294	19,047	5,848	67,992	7,963			62,406		10,100	1,054
2026-01-29	T	IFC	246.84	249.09	245.90	247.16	-0.21	866,861	6,010	246.73	247.89	633,774	51,336	18,703	7,104	9,057	14,735	3,443		1,200	95,214		5,300	1,199
2026-01-28	T	IFC	251.54	252.63	246.08	247.37	-4.37	1,197,095	9,472	246.50	248.00	630,433	77,256	24,381	24,822	9,828	185,153	37,196			120,136		24,000	1,411
2026-01-27	T	IFC	258.33	258.57	251.63	251.74	-6.71	888,153	7,009	251.25	253.10	586,280	18,390	21,929	19,007	8,770	56,044	8,422		33,900	82,669		12,300	1,646
2026-01-26	T	IFC	261.07	261.39	256.79	258.45	-1.34	628,981	5,677	258.10	259.02	382,056	23,950	10,976	13,460	8,737	67,981	2,115			70,953		8,400	874
2026-01-23	T	IFC	261.88	261.88	257.94	259.79	-2.49	1,093,370	8,597	259.34	260.23	538,274	36,945	21,194	81,734	7,734	178,488	9,405		22,000	105,314		12,700	1,091
2026-01-22	T	IFC	264.55	264.84	261.69	262.28	-0.89	559,721	5,307	261.80	262.88	325,346	29,290	7,439	9,343	8,034	64,959	3,346			68,265		8,900	1,219
2026-01-21	T	IFC	266.87	266.93	261.22	263.17	-3.36	681,177	5,900	262.76	263.48	329,081	36,646	22,797	18,371	6,569	71,975	6,694		4,100	122,860		9,600	1,432
2026-01-20	T	IFC	264.00	266.55	260.07	266.53	4.43	1,233,619	7,505	265.00	267.18	876,748	42,093	13,290	26,471	8,978	68,063	6,018			116,598		12,500	1,350
2026-01-19	T	IFC	266.30	267.88	261.46	262.10	-4.20	400,719	3,937	261.21	262.32	252,849	27,751	6,486	11,948	5,379	23,246	2,269			38,728		9,300	1,070
2026-01-16	T	IFC	270.23	271.37	265.25	266.30	-4.07	742,499	5,689	265.72	268.11	460,628	44,019	10,420	13,016	5,425	53,206	7,426			98,695		9,500	1,103
2026-01-15	T	IFC	271.76	273.47	270.00	270.37	-1.21	547,175	4,537	270.00	271.13	300,708	31,092	8,757	16,372	6,054	57,646	3,703			86,595		5,300	927
2026-01-14	T	IFC	270.11	271.77	268.89	271.58	1.33	954,005	6,381	271.05	271.70	529,892	51,978	21,789	15,435	7,945	146,684	10,448			89,332		10,200	862
2026-01-13	T	IFC	277.01	277.02	268.08	270.25	-6.70	1,102,653	7,674	269.81	270.56	628,957	48,652	16,917	14,107	11,063	106,036	7,160			207,249		12,600	1,015
2026-01-12	T	IFC	278.42	279.00	275.41	276.95	-1.83	620,713	4,529	276.17	277.29	356,073	27,279	14,074	16,111	6,781	57,144	4,912			98,692		7,900	890
2026-01-09	T	IFC	279.27	280.99	278.03	278.78	-0.43	397,903	3,877	278.00	279.18	239,984	19,289	7,982	14,509	5,575	33,351	3,955			32,824		7,100	932
2026-01-08	T	IFC	277.21	282.16	276.78	279.21	1.98	696,116	5,674	278.60	279.97	456,035	39,148	27,039	18,096	7,084	86,320	1,245			40,129		5,700	890
2026-01-07	T	IFC	279.50	280.14	276.13	277.23	-2.76	1,145,107	5,119	277.00	277.89	901,352	27,840	19,526	13,782	8,794	69,863	4,016		3,600	60,181		7,100	1,148
2026-01-06	T	IFC	282.00	283.60	275.65	279.99	-2.67	534,263	4,826	279.90	281.17	349,466	17,571	10,987	15,547	7,761	45,855	1,879			53,755		5,200	904
2026-01-05	T	IFC	284.60	288.09	282.41	282.66	-2.52	339,023	4,085	282.01	285.00	193,758	13,209	9,596	17,837	6,648	22,538	5,499			37,196		4,500	1,359
2026-01-02	T	IFC	285.73	286.43	283.56	285.18	-0.55	257,794	2,953	285.15	285.50	143,980	14,158	10,107	6,400	4,426	18,852	1,990			36,750		4,500	413
2025-12-31	T	IFC	285.41	286.37	284.87	285.73	0.54	300,306	2,295	284.90	285.81	240,281	4,329	4,479	7,604	2,327	9,600	2,679			18,294		2,700	398
2025-12-30	T	IFC	285.24	286.90	284.60	285.19	0.09	440,474	3,063	284.62	286.05	319,026	7,915	9,621	9,484	3,064	22,131	6,400			33,822		7,200	342
2025-12-29	T	IFC	283.51	286.34	282.05	285.10	1.27	828,543	2,936	284.36	285.86	704,920	12,134	7,829	9,253	3,886	18,671	2,835			33,281		6,500	543
2025-12-24	T	IFC	285.08	287.06	283.52	283.52	-2.00	179,608	1,614	283.49	284.75	105,708	8,432	8,417	7,089	1,165	9,200	899			17,172		4,900	827