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
2025-05-08	T	IFC	310.00	311.84	300.88	301.90	-7.04	709,346	5,277	300.97	303.28	434,273	53,329	32,625	8,169	7,279	52,895	23,465			54,174			1,100
2025-05-07	T	IFC	303.68	311.29	300.00	308.94	-0.31	682,103	5,375	308.13	309.65	382,267	56,582	26,381	8,173	4,621	120,952	6,483		4,800	43,967		200	648
2025-05-06	T	IFC	305.80	309.61	303.85	309.25	2.43	371,209	3,637	306.88	310.00	256,927	12,916	17,526	6,155	3,751	24,912	3,688			26,475		300	609
2025-05-05	T	IFC	304.14	308.005	302.00	306.82	1.35	185,927	2,251	306.43	307.61	100,261	7,388	8,874	2,679	3,682	20,954	1,923			23,635		100	587
2025-05-02	T	IFC	305.44	305.58	301.46	305.47	1.22	423,847	3,370	304.32	305.84	265,411	11,362	11,261	4,227	2,885	24,023	2,276		31,200	49,763			738
2025-05-01	T	IFC	305.13	307.07	303.08	304.25	-1.92	330,438	2,923	303.65	305.56	181,139	6,141	13,129	6,900	3,423	37,240	944		13,900	51,927		200	477
2025-04-30	T	IFC	302.87	307.12	302.73	306.17	2.87	653,906	3,897	304.58	307.12	496,013	9,363	15,611	4,503	3,418	26,383	2,057			68,446			667
2025-04-29	T	IFC	298.08	303.97	296.60	303.30	5.02	600,963	3,862	303.00	303.73	394,365	11,140	30,424	4,042	3,930	55,844	3,087		11,000	60,720		100	802
2025-04-28	T	IFC	296.53	299.33	296.13	298.28	1.37	284,078	2,525	297.40	298.86	179,389	7,293	11,259	4,530	2,732	20,876	1,687		14,500	31,130			695
2025-04-25	T	IFC	297.07	300.56	294.48	296.91	-1.88	278,725	2,588	296.41	297.77	170,354	11,249	14,311	2,761	2,560	27,670	366			27,907		200	651
2025-04-24	T	IFC	298.31	299.55	296.75	298.79	0.07	275,278	2,665	297.89	299.10	185,846	8,449	9,757	4,449	3,727	18,602	827			26,075		100	444
2025-04-23	T	IFC	297.94	299.75	295.86	298.72	2.52	424,900	3,604	298.26	299.72	246,621	38,145	18,408	9,101	3,453	40,876	2,420			42,056		300	734
2025-04-22	T	IFC	296.03	299.09	293.36	296.20	2.54	419,806	3,799	295.32	296.65	242,401	36,381	13,101	9,076	3,495	34,659	5,097			39,316			512
2025-04-21	T	IFC	291.84	295.045	290.74	293.66	-0.27	404,024	3,194	293.16	294.44	240,807	13,419	14,227	5,050	2,313	28,712	3,900			69,159		200	204
2025-04-17	T	IFC	291.71	294.73	290.17	293.93	2.29	324,622	2,981	292.75	294.77	172,351	15,404	22,979	8,589	2,613	43,631	4,772			32,368		200	530
2025-04-16	T	IFC	290.12	292.49	287.61	291.64	1.33	400,884	3,765	289.93	292.26	236,001	14,122	20,025	4,632	3,459	46,250	1,409		2,000	48,425		100	624
2025-04-15	T	IFC	289.60	290.82	288.07	290.31	2.12	436,181	3,506	289.41	290.74	223,298	9,441	22,169	5,045	3,286	53,075	10,495			62,925		200	749
2025-04-14	T	IFC	289.71	291.54	287.95	288.19	0.27	458,351	4,201	287.18	289.85	266,845	13,192	15,660	14,657	5,129	64,274	1,623			63,170			452
2025-04-11	T	IFC	274.98	288.16	274.27	287.92	10.53	745,976	5,835	284.73	288.66	417,482	52,487	42,687	16,608	4,318	88,834	4,053			57,864			21,028
2025-04-10	T	IFC	276.53	279.12	272.02	277.39	-1.97	681,256	6,059	275.92	278.04	395,683	33,671	45,315	12,810	4,769	63,379	9,272			63,782		100	1,033
2025-04-09	T	IFC	272.92	280.78	272.01	279.36	4.67	586,708	4,968	278.36	279.97	322,999	25,976	31,671	9,760	4,394	46,444	3,849			80,308		100	890
2025-04-08	T	IFC	282.36	282.36	272.01	274.69	-3.00	812,088	5,940	274.02	276.53	511,036	34,805	32,114	18,081	3,569	58,070	9,453			88,132			1,129
2025-04-07	T	IFC	276.85	282.22	270.98	277.69	-3.86	729,018	6,836	277.03	278.30	409,444	35,199	33,179	14,255	5,945	58,653	7,318			86,652		500	884
2025-04-04	T	IFC	286.27	286.52	280.79	281.55	-8.57	931,255	7,801	281.06	283.45	435,372	89,806	64,020	17,955	9,916	81,406	28,063			144,351			921
2025-04-03	T	IFC	293.84	298.71	289.77	290.12	-8.15	525,699	5,096	289.48	290.95	298,846	56,106	26,889	8,392	8,348	38,745	8,048			46,196			734
2025-04-02	T	IFC	297.06	298.34	294.23	298.27	-0.29	487,029	4,294	297.58	298.75	273,075	32,662	23,347	6,328	5,462	52,930	4,208			41,614		100	610
2025-04-01	T	IFC	293.97	298.66	291.05	298.56	4.55	578,129	5,100	296.05	298.75	322,469	50,124	32,814	8,543	5,553	61,621	4,467			52,131		600	643
2025-03-31	T	IFC	284.88	295.31	284.88	294.01	7.86	693,765	5,092	292.85	294.76	458,548	16,374	25,850	10,015	3,259	49,040	4,481			83,214		300	440
2025-03-28	T	IFC	286.35	287.52	285.00	286.15	0.09	400,401	3,273	285.64	287.23	265,735	24,418	17,346	8,703	3,936	20,115	5,348			31,432		100	373
2025-03-27	T	IFC	283.89	287.50	282.02	286.06	2.17	475,337	4,090	285.50	286.65	299,575	43,290	16,268	9,555	4,005	34,513	11,521			35,255			773
2025-03-26	T	IFC	285.20	287.82	282.25	283.89	-0.81	317,689	2,919	283.22	284.83	228,405	9,652	19,649	4,790	3,149	18,439	1,789			19,480			467
2025-03-25	T	IFC	284.06	287.06	283.88	284.70	1.04	340,422	3,461	284.70	285.51	213,925	21,170	8,026	7,322	4,248	23,914	12,805			34,787		100	460
2025-03-24	T	IFC	282.19	283.79	281.15	283.66	3.03	400,752	3,286	282.98	284.38	249,293	8,196	23,133	3,805	3,682	23,743	36,894			34,794			861
2025-03-21	T	IFC	280.58	281.19	278.20	280.63	0.20	910,789	4,538	280.03	281.31	761,309	11,402	18,533	8,189	2,687	36,124	4,215			44,456			274
2025-03-20	T	IFC	280.48	281.14	278.16	280.43	0.05	433,727	4,125	280.00	280.93	242,121	52,600	17,955	17,875	2,873	18,752	9,433			48,054			563
2025-03-19	T	IFC	280.56	281.11	279.08	280.38	0.51	403,235	3,426	279.74	280.99	255,096	15,616	23,779	9,617	4,423	27,481	6,478			39,033		200	407
2025-03-18	T	IFC	282.73	284.88	277.48	279.87	-3.93	442,820	4,544	279.19	280.40	249,711	30,082	19,226	10,985	5,649	66,496	6,069			28,630		300	393
2025-03-17	T	IFC	282.58	284.83	280.64	283.80	1.47	393,733	3,919	283.22	284.41	210,125	40,530	22,672	9,560	5,075	32,208	11,747			39,961		200	492
2025-03-14	T	IFC	279.28	282.78	278.89	282.33	1.84	304,838	3,255	282.21	282.99	180,622	5,200	27,053	4,862	2,411	33,207	6,633			29,251			488
2025-03-13	T	IFC	284.57	284.94	279.73	280.49	-3.77	471,709	4,299	280.24	281.08	265,033	39,812	26,733	8,677	4,010	39,801	9,971			47,619			578
2025-03-12	T	IFC	285.09	285.50	280.95	284.26	0.66	786,947	7,014	283.66	285.18	524,025	45,832	28,220	12,455	5,644	85,777	4,450			41,394			539
2025-03-11	T	IFC	284.05	285.29	281.51	283.60	-0.78	707,562	6,502	282.65	284.00	428,342	66,150	24,255	19,926	4,379	46,133	9,316			55,534		100	860
2025-03-10	T	IFC	288.00	289.17	282.41	284.38	-6.02	600,543	5,710	283.84	285.00	333,428	46,310	50,544	9,034	3,980	46,591	7,509			58,178		300	463
2025-03-07	T	IFC	287.00	291.90	287.00	290.40	2.20	606,706	5,531	289.81	291.35	329,644	58,420	21,260	23,627	5,757	39,906	13,298			65,401		400	505
2025-03-06	T	IFC	285.57	291.78	284.50	288.20	-0.14	618,264	5,267	287.66	289.20	336,376	31,894	34,971	10,015	3,993	45,849	2,992		38,700	49,000		400	375
2025-03-05	T	IFC	287.02	289.96	283.82	288.34	0.23	569,718	5,397	288.34	289.05	337,318	37,231	20,029	35,379	5,114	29,900	6,321		2,400	40,527		300	489
2025-03-04	T	IFC	283.30	290.37	283.30	288.11	3.00	668,500	5,457	287.63	288.94	347,251		38,496	14,184	8,170	86,393	7,298			118,534			931
2025-03-03	T	IFC	285.38	287.96	283.78	285.11	0.06	589,866	4,204	284.47	285.68	354,163		21,558	17,083	3,617	114,549	6,791			44,440			615
2025-02-28	T	IFC	283.23	285.23	279.12	285.05	3.55	572,897	4,403	283.69	285.25	400,680	15,882	19,293	13,454	3,544	39,725	10,568			40,309		200	695
2025-02-27	T	IFC	284.74	284.74	281.46	281.50	-2.64	667,340	4,377	280.84	282.95	502,568	20,104	19,340	10,974	5,055	29,126	1,686			48,927		200	514
2025-02-26	T	IFC	283.00	285.67	281.00	284.14	0.59	548,628	4,447	283.56	284.81	371,116	28,847	15,505	14,702	4,624	30,739	7,604		8,900	48,975		200	597
2025-02-25	T	IFC	278.81	284.11	278.81	283.55	4.08	480,938	4,705	282.31	284.10	270,701	28,936	20,987	14,172	3,943	50,130	13,669		400	49,214		500	688
2025-02-24	T	IFC	278.11	280.17	277.49	279.47	2.03	403,310	4,396	278.61	280.00	226,311	17,621	23,968	5,577	4,744	50,762	5,463			44,160			540
2025-02-21	T	IFC	277.93	280.37	277.01	277.44	0.32	511,502	4,599	277.00	278.15	307,713	31,237	22,421	13,727	4,737	24,723	10,034		1,800	67,208		100	858
2025-02-20	T	IFC	279.89	280.39	277.08	277.12	-2.82	1,025,207	5,536	276.69	278.85	776,778	20,600	33,868	8,696	6,016	45,515	8,501			75,536		900	887
2025-02-19	T	IFC	285.00	287.00	277.63	279.94	-9.51	2,084,809	8,315	279.34	280.51	562,970	40,635	47,473	13,904	7,099	1,149,457	13,963			160,672		400	1,327
2025-02-18	T	IFC	288.33	290.22	284.94	289.45	1.24	3,246,796	6,513	288.84	289.45	478,979	41,322	32,693	19,690	12,901	1,315,749	1,259,238			54,251		200	1,147
2025-02-14	T	IFC	286.51	291.09	286.51	288.21	1.11	503,710	5,082	287.57	289.22	297,621	25,735	15,807	14,704	4,238	33,250	12,557			43,036			964
2025-02-13	T	IFC	290.90	294.345	286.30	287.10	-3.16	631,446	5,018	286.37	288.29	282,430	26,522	28,371	9,916	5,057	30,874	2,514		73,300	125,401			851
2025-02-12	T	IFC	285.24	290.54	282.92	290.26	14.03	718,167	5,979	288.04	291.00	365,047	33,953	28,682	24,662	5,076	52,166	45,198		5,600	114,130			1,093
2025-02-11	T	IFC	275.07	277.54	273.46	276.23	0.35	297,845	3,127	275.66	277.19	196,999	7,200	14,226	5,627	4,332	16,100	4,255		2,800	29,507		400	723
2025-02-10	T	IFC	276.28	279.29	273.95	275.88	-0.85	314,180	3,400	275.23	275.88	177,789	10,601	14,242	5,640	4,673	21,789	1,072		2,000	48,425		100	524