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
2026-06-17	T	IFC	276.65	279.79	274.19	275.65	-1.99	613,744	4,914	274.87	276.70	379,561	32,343	3,744	14,441	5,560	80,260	12,009			45,269		10,300	1,162
2026-06-16	T	IFC	273.15	279.45	273.15	277.64	4.49	673,477	4,732	276.78	278.43	421,808	30,943	1,920	17,092	4,709	63,021	6,757			82,646		12,800	1,019
2026-06-15	T	IFC	277.50	279.26	272.56	273.15	-4.73	833,779	5,553	272.60	273.50	582,327	28,697	3,592	13,248	5,592	75,725	10,011			62,483		12,600	1,063
2026-06-12	T	IFC	285.75	286.38	277.81	277.88	-7.05	604,450	4,964	277.71	280.66	414,244	20,174	18,308	10,364	4,957	53,618	3,702			37,533		5,900	1,296
2026-06-11	T	IFC	282.89	286.07	282.19	284.93	2.68	623,064	5,759	284.64	285.70	382,098	26,398	6,519	39,169	5,342	56,946	4,110			50,715		11,000	669
2026-06-10	T	IFC	278.06	283.18	276.81	282.25	4.48	610,676	4,976	281.43	282.53	279,818	26,684	3,779	11,436	4,406	51,056	100,462		6,500	78,573		7,800	1,237
2026-06-09	T	IFC	275.76	279.51	275.50	277.77	1.16	895,987	4,710	277.06	278.33	695,825	17,460	7,302	11,495	4,658	45,573	8,924			61,850		9,400	977
2026-06-08	T	IFC	274.16	278.05	274.16	276.61	0.69	642,253	4,251	275.68	277.35	460,586	22,205	9,711	12,563	5,001	58,757	4,030			39,247		7,100	933
2026-06-05	T	IFC	273.26	277.87	271.05	275.92	4.39	304,252	3,710	275.42	276.71	159,338	16,674	6,339	16,333	4,892	37,729	3,946			35,065		6,200	1,540
2026-06-04	T	IFC	272.38	275.77	271.34	271.53	1.37	430,552	4,116	271.02	273.06	253,937	31,659	6,234	14,435	5,317	39,700	5,501			44,245		7,500	809
2026-06-03	T	IFC	270.00	276.87	269.58	270.16	-0.44	549,253	5,572	269.76	270.96	271,690	41,655	9,551	15,100	9,928	76,419	7,622			74,468		8,000	769
2026-06-02	T	IFC	265.09	270.63	263.13	270.60	5.02	902,749	7,027	267.36	271.01	373,032	43,622	4,421	33,936	6,393	204,487	12,261			154,493		10,700	1,240
2026-06-01	T	IFC	270.70	274.30	264.89	265.58	-5.29	932,992	5,505	264.89	268.08	382,296	24,602	5,283	71,323	4,671	196,201	15,026			175,496		13,000	986
2026-05-29	T	IFC	271.70	274.92	270.39	270.87	-1.20	1,116,669	4,890	270.77	272.58	927,490	20,723	4,961	18,735	4,600	39,105	6,420			52,720		6,600	1,326
2026-05-28	T	IFC	269.78	273.78	268.62	272.07	1.04	732,521	4,824	272.03	272.91	471,088	55,111	7,036	15,396	4,522	61,420	6,781			65,261		4,600	1,121
2026-05-27	T	IFC	270.46	273.11	270.00	271.03	0.22	622,704	5,666	270.62	271.81	372,222	31,561	6,275	9,313	4,665	57,364	7,427			92,381		7,800	1,470
2026-05-26	T	IFC	271.93	275.72	270.53	270.81	-2.45	607,013	5,333	270.53	271.85	364,386	18,913	10,734	28,446	4,857	55,679	8,508			64,942		6,000	1,200
2026-05-25	T	IFC	274.03	275.67	272.76	273.26	-0.63	282,342	3,086	273.02	274.99	153,177	12,049	1,309	13,485	2,815	29,410	4,352			36,118		4,400	389
2026-05-22	T	IFC	279.44	279.73	273.38	273.89	-6.22	666,951	5,186	273.70	274.81	455,081	27,091	4,791	11,503	5,377	56,188	5,704			49,430		8,500	1,219
2026-05-21	T	IFC	273.38	281.21	272.35	280.11	6.15	1,300,134	10,453	279.56	281.07	775,059	66,870	9,607	40,087	7,233	163,624	27,280			104,357		17,000	969
2026-05-20	T	IFC	268.27	275.50	266.05	273.96	5.47	1,431,888	10,503	272.63	274.67	734,425	50,862	13,343	32,700	6,929	302,539	39,246			160,891		18,300	797
2026-05-19	T	IFC	266.26	269.56	263.04	268.49	5.47	1,242,042	6,917	268.49	269.06	859,959	59,737	9,546	13,462	11,058	90,308	7,617			110,578		12,600	576
2026-05-15	T	IFC	257.52	264.29	256.23	263.02	5.50	1,105,342	6,942	262.46	263.98	491,400	58,892	7,971	21,796	5,201	234,365	13,075		119,700	66,397		10,500	919
2026-05-14	T	IFC	251.75	257.61	251.19	257.52	6.48	798,822	5,375	257.00	257.97	528,971	22,986	10,757	20,135	6,203	70,051	9,194			58,319		6,200	1,165
2026-05-13	T	IFC	248.48	252.38	245.48	251.04	2.39	884,309	5,598	250.06	251.36	455,985	39,758	3,464	14,170	5,237	58,545	4,321		111,100	112,804		10,200	1,447
2026-05-12	T	IFC	253.18	255.31	248.18	248.65	-4.68	703,159	5,255	248.50	250.45	488,880	22,441	3,885	14,900	4,812	38,082	6,444			81,135		8,500	1,152
2026-05-11	T	IFC	254.53	257.81	252.80	253.33	-1.67	436,184	4,150	252.99	254.07	269,585	20,451	4,668	21,000	5,589	27,040	5,345			52,380		8,300	837
2026-05-08	T	IFC	251.56	257.49	251.54	255.00	2.20	631,260	5,102	254.47	255.63	341,126	29,840	5,382	15,068	8,256	48,826	5,117			105,192		9,000	1,140
2026-05-07	T	IFC	249.09	254.24	247.34	252.80	3.80	659,853	5,490	252.75	253.99	382,743	36,266	7,243	14,700	6,480	71,910	5,725		14,900	63,209		14,700	1,517
2026-05-06	T	IFC	262.71	262.71	245.34	249.00	-10.10	886,504	8,816	248.18	250.46	488,242	55,720	17,603	32,351	8,589	101,177	17,728			73,616		19,400	1,728
2026-05-05	T	IFC	258.23	261.44	258.11	259.10	1.02	539,841	4,938	258.88	259.69	296,106	31,125	4,641	7,886	7,237	62,968	10,110			65,127		9,700	929
2026-05-04	T	IFC	261.66	263.26	257.92	258.08	-3.58	396,293	3,952	257.39	259.61	247,592	14,172	8,416	13,250	6,312	36,700	2,210			28,761		10,700	672
2026-05-01	T	IFC	262.45	263.99	261.00	261.66	-0.08	421,404	3,929	261.01	262.51	225,279	22,648	2,428	10,388	5,919	29,041	2,089			85,002		4,200	1,016
2026-04-30	T	IFC	259.75	262.15	258.44	261.74	1.89	609,952	4,905	261.50	262.59	326,205	29,358	4,340	11,261	7,172	67,985	2,869		19,900	79,536		8,100	612
2026-04-29	T	IFC	256.80	260.11	256.74	259.85	2.32	522,540	4,577	259.15	260.55	353,960	19,081	8,024	20,039	5,643	48,901	6,475			30,119		7,500	852
2026-04-28	T	IFC	255.69	259.39	255.69	257.53	1.82	754,879	4,414	257.09	257.75	511,352	21,334	2,004	18,085	7,729	46,046	5,546			76,451		12,300	999
2026-04-27	T	IFC	254.50	257.79	254.49	255.71	-0.92	551,585	4,419	255.21	256.29	350,682	25,444	5,352	13,392	6,173	43,011	4,633		21,200	41,703		7,100	641
2026-04-24	T	IFC	257.72	258.475	254.62	256.63	-2.17	608,169	4,275	255.89	257.25	443,320	20,397	7,713	14,360	4,894	46,862	6,114			31,472		9,800	956
2026-04-23	T	IFC	257.91	259.49	257.91	258.80	0.67	971,049	4,744	258.28	259.28	406,249	28,736	4,999	12,857	5,764	332,469	8,468			79,668		10,300	1,149
2026-04-22	T	IFC	261.52	262.96	257.68	258.13	-3.20	782,698	5,398	257.64	258.90	452,609	23,157	7,248	10,175	8,918	124,843	10,354			83,014		16,400	1,136
2026-04-21	T	IFC	261.07	264.20	260.87	261.38		331,614	3,524	260.65	261.86	134,689	11,704	3,498	18,284	5,891	67,000	8,438			38,112		4,200	937
2026-04-20	T	IFC	261.82	263.56	260.16	261.38	-0.78	724,053	5,291	260.49	261.79	390,785	74,551	2,795	29,701	6,183	79,421	9,205			71,609		6,500	796
2026-04-17	T	IFC	258.48	262.39	258.48	262.16	4.88	584,444	4,163	261.27	262.55	325,631	20,511	3,365	8,371	5,581	72,800	8,725		29,800	38,979		12,200	21,997
2026-04-16	T	IFC	259.32	260.10	256.78	257.28	-1.69	401,715	3,990	256.94	258.22	247,446	15,291	4,500	18,200	5,190	53,408	6,980			29,716		6,600	639
2026-04-15	T	IFC	256.94	261.52	256.21	258.97	2.70	644,482	5,108	258.37	259.82	408,096	33,162	5,358	12,061	5,961	56,697	4,093		12,900	62,459		11,400	936
2026-04-14	T	IFC	253.55	257.00	253.00	256.27	2.44	538,735	4,113	255.52	256.81	324,032	14,708	3,334	29,400	5,653	52,242	9,007			57,622		10,000	1,005
2026-04-13	T	IFC	250.87	254.46	248.84	253.83	2.13	1,215,311	5,657	253.00	254.50	760,884	38,900	14,694	19,514	4,413	170,599	5,222			105,713		13,000	1,001
2026-04-10	T	IFC	252.53	253.28	250.14	251.70	-1.10	440,272	3,875	251.02	252.37	244,291	13,591	7,409	13,445	5,009	48,002	3,918		44,800	36,917		4,400	730
2026-04-09	T	IFC	250.37	254.00	250.01	252.80	1.73	598,076	4,897	251.94	253.56	395,441	15,750	6,925	8,664	5,400	45,307	7,128			60,489		9,900	1,052
2026-04-08	T	IFC	249.41	251.19	245.985	251.07	3.09	561,432	5,324	250.40	251.10	308,063	21,115	3,863	16,512	7,493	79,679	7,190		7,400	61,242		12,900	830
2026-04-07	T	IFC	246.00	249.49	244.00	247.98	1.11	538,781	4,125	246.99	248.24	346,494	23,850	2,114	13,070	6,219	37,766	4,188		3,200	47,719		9,800	1,100
2026-04-06	T	IFC	246.51	249.36	245.39	246.87	-0.31	707,535	1,235	246.50	247.45	707,535	15,489	6,168	15,971	3,752	33,167	3,430			30,729		7,100	928
2026-04-02	T	IFC	244.32	247.76	242.87	247.18	2.90	1,017,989	7,690	246.02	247.74	621,010	52,760	7,128	31,736	12,452	106,628	13,140			93,461		16,900	1,250
2026-04-01	T	IFC	253.84	253.88	243.95	244.28	-7.80	829,394	6,943	244.00	246.96	509,812	26,069	8,266	14,012	8,329	83,815	11,192			83,002		13,900	1,024
2026-03-31	T	IFC	250.63	252.96	249.32	252.08	2.61	845,679	5,228	251.20	252.71	545,750	40,300	9,560	19,354	4,748	71,220	2,352		19,100	90,301		11,900	789
2026-03-30	T	IFC	247.86	250.61	247.00	249.47	2.87	606,219	4,153	248.55	249.74	444,395	15,374	4,503	12,322	4,927	41,140	9,158			43,209		10,500	586
2026-03-27	T	IFC	249.43	250.18	245.45	246.60	-2.73	607,914	3,914	245.96	246.90	331,831	76,523	3,758	16,518	5,698	30,916	2,926		1,500	108,643		13,200	853
2026-03-26	T	IFC	250.39	253.33	249.03	249.33	-1.81	428,490	3,651	249.00	249.96	287,584	14,860	6,392	11,889	4,711	42,731	3,499			28,871		4,700	1,255
2026-03-25	T	IFC	255.00	257.21	249.89	251.14	-1.61	702,533	5,382	250.44	251.31	418,297	52,031	12,441	30,306	6,182	59,333	10,357			63,438		16,000	824
2026-03-24	T	IFC	252.60	254.59	251.18	252.75	-1.26	497,757	3,937	251.83	253.38	314,258	24,206	6,190	15,697	6,990	32,898	5,280			46,949		8,000	1,170
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