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
2026-01-21	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
2025-12-23	T	IFC	284.16	286.09	283.12	285.52	1.05	390,664	2,853	284.75	286.02	281,022	11,166	7,421	10,079	3,381	10,494	816			42,304		4,800	793
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