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
2026-04-22	T	IFC	261.52	262.96	257.68	258.13	-3.20	780,499	5,381	257.64	258.90	452,609	20,957	7,248	10,175	8,918	124,843	10,354			83,015		16,400	1,136
2026-04-21	T	IFC	261.07	264.20	260.87	261.33	-0.05	400,112	3,744	260.65	261.86	203,187	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	691,353	5,269	260.49	261.79	390,785	41,851	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	581,055	4,148	261.27	262.55	325,631	17,122	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	399,116	3,971	256.94	258.22	247,446	12,721	4,500	18,200	5,190	53,408	6,980			29,687		6,600	639
2026-04-15	T	IFC	256.94	261.52	256.21	258.97	2.70	642,682	5,093	258.37	259.82	408,096	31,362	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	537,235	4,098	255.52	256.81	324,032	13,208	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	1,211,411	5,636	253.00	254.50	760,884	35,000	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	438,572	3,863	251.02	252.37	244,291	11,891	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	594,044	4,867	251.94	253.56	395,441	12,350	6,925	8,032	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	557,253	5,287	250.40	251.10	308,063	16,936	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	532,681	4,093	246.99	248.24	346,494	17,750	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	13,489	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	1,006,879	7,589	246.02	247.74	621,010	41,660	7,128	31,736	12,452	106,628	13,140			93,451		16,900	1,250
2026-04-01	T	IFC	253.84	253.88	243.95	244.28	-7.80	825,794	6,915	244.00	246.96	509,812	22,469	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	839,879	5,182	251.20	252.71	545,750	34,500	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	604,219	4,143	248.55	249.74	444,395	13,374	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	576,395	3,857	245.96	246.90	331,831	45,104	3,758	16,518	5,698	30,816	2,926		1,500	108,643		13,200	853
2026-03-26	T	IFC	250.39	253.33	249.03	249.33	-1.81	426,410	3,639	249.00	249.96	287,584	12,780	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	691,833	5,326	250.44	251.31	418,297	41,331	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	492,336	3,891	251.83	253.38	314,258	18,806	6,190	15,697	6,990	32,898	5,280			46,928		8,000	1,170
2026-03-23	T	IFC	253.20	254.77	251.25	254.01	3.79	517,356	3,552	253.44	254.72	337,504	12,625	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	1,222,781	5,510	248.49	250.81	959,818	29,450	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	785,163	6,749	247.70	249.00	466,432	36,556	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	362,122	3,563	254.57	256.04	184,300	14,593	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	370,759	3,403	257.08	258.36	211,438	18,747	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	574,718	4,691	258.04	259.48	340,237	17,857	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	565,454	4,819	256.91	258.57	309,144	40,363	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	836,725	5,968	254.67	256.53	544,926	23,317	9,368	15,782	5,292	94,110	38,338			67,726		9,900	914
2026-03-11	T	IFC	253.20	253.75	249.74	250.00	-4.35	1,023,294	5,314	249.75	251.29	782,670	22,112	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	908,906	6,109	253.56	254.71	554,872	42,219	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	1,654,893	7,002	250.10	250.99	1,081,812	31,117	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	1,091,723	7,625	249.99	250.81	712,234	48,363	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	1,363,679	5,109	255.20	256.25	1,008,889	24,845	17,148	19,162	5,969	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	782,527	6,069	256.00	256.99	501,511	33,906	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	837,435	6,906	258.89	260.93	460,867	42,277	14,392	21,733	6,593	108,985	11,670			100,640		12,400	1,370
2026-03-02	T	IFC	261.77	264.35	259.39	261.96	-1.39	831,371	7,421	261.40	262.50	500,697	37,692	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	1,284,098	6,726	263.25	264.22	950,649	36,618	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	599,645	5,164	263.40	264.66	333,491	30,111	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	832,469	6,370	261.30	262.64	400,515	48,235	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	856,430	6,343	260.22	261.70	455,580	43,030	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	664,341	5,761	258.18	260.62	377,667	28,915	19,857	23,463	6,638	83,328	10,862		6,800	63,011		10,900	853
2026-02-20	T	IFC	263.88	264.72	261.12	261.96	-1.34	798,424	5,602	261.77	262.95	463,690	43,822	10,701	32,111	5,182	50,141	7,030			109,124		7,600	1,769
2026-02-19	T	IFC	266.35	266.35	262.435	263.30	-3.07	751,297	6,518	262.82	263.95	407,259	19,699	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	787,267	5,706	265.00	266.48	426,218	20,966	8,371	24,270	7,739	141,131	8,000			119,031		6,800	1,620
2026-02-17	T	IFC	263.04	263.96	261.56	262.06	-1.12	751,035	5,327	261.47	262.68	367,554	24,394	7,361	23,353	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	969,784	7,058	262.37	263.52	486,227	20,432	17,053	21,566	34,451	169,036	15,435		78,500	79,488		9,100	1,827
2026-02-12	T	IFC	254.75	262.54	254.75	260.40	6.85	954,922	7,793	259.73	261.21	556,241	54,649	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	1,622,670	12,829	253.05	255.40	841,864	70,395	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	1,034,173	7,441	262.84	264.14	563,864	42,323	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	990,527	7,254	262.91	264.96	526,222	65,127	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	615,261	5,108	260.16	262.32	382,940	21,813	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	1,577,793	11,748	264.43	265.89	862,892	66,497	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	909,480	7,355	262.17	263.85	551,382	25,118	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	1,756,686	11,557	254.00	255.78	880,925	59,579	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	792,080	7,443	251.53	253.86	497,266	31,868	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	729,431	6,470	247.00	248.40	468,707	36,811	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	866,461	6,009	246.73	247.89	633,774	50,936	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	1,177,795	9,346	246.50	248.00	630,433	57,956	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	883,053	6,996	251.25	253.10	586,280	13,290	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	622,781	5,642	258.10	259.02	382,056	17,750	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	1,086,170	8,538	259.34	260.23	538,274	29,745	21,194	81,734	7,734	178,488	9,405		22,000	105,314		12,700	1,091