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
2024-04-23	T	IMG	4.78	5.15	4.74	5.05	0.26	4,680,239	8,261	5.02	5.08	2,051,131	509,492	66,740	164,300	66,631	1,383,902	104,900			200,561		41,500	23,907
2024-04-22	T	IMG	4.90	4.98	4.72	4.79	-0.26	4,193,838	6,137	4.77	4.82	2,138,658	350,826	130,159	171,800	25,780	905,991	133,513			203,831		34,800	7,600
2024-04-19	T	IMG	5.02	5.145	5.00	5.05	0.03	1,554,751	3,254	5.02	5.09	752,150	168,400	39,630	65,000	15,553	371,000	27,497			71,991		10,900	9,974
2024-04-18	T	IMG	5.15	5.20	4.98	5.02	-0.03	1,498,231	3,955	5.00	5.03	839,027	116,495	51,370	71,500	10,059	302,709	30,523			41,860		13,000	1,100
2024-04-17	T	IMG	4.95	5.15	4.93	5.05	0.15	3,550,286	8,157	5.04	5.05	1,725,391	697,100	113,807	152,400	31,872	603,548	50,536			90,917		35,700	5,200
2024-04-16	T	IMG	4.86	4.98	4.81	4.90	-0.05	2,290,728	5,443	4.89	4.93	1,177,220	302,200	33,764	108,000	17,104	525,789	52,533			34,606		25,500	400
2024-04-15	T	IMG	5.01	5.03	4.85	4.95	-0.03	2,753,816	5,394	4.90	4.96	1,420,080	185,328	50,150	326,200	18,802	611,300	68,720			32,724		21,600	2,900
2024-04-12	T	IMG	5.25	5.38	4.95	4.98	-0.16	5,733,429	9,181	4.96	5.00	3,064,153	666,480	108,905	193,700	41,923	1,265,089	87,722			202,309		41,400	10,700
2024-04-11	T	IMG	5.02	5.25	5.01	5.14	0.17	3,025,444	6,637	5.13	5.14	1,490,654	208,039	90,336	138,700	18,154	709,800	234,202			65,452		18,400	48
2024-04-10	T	IMG	4.90	5.00	4.79	4.97	-0.01	1,925,997	5,021	4.95	4.99	961,423	266,834	61,195	109,600	19,778	416,807	25,599			40,365		5,600	200
2024-04-09	T	IMG	4.99	5.10	4.88	4.98	0.08	2,426,639	5,784	4.95	5.00	1,032,679	313,726	74,000	125,000	30,609	653,410	64,132			91,586		13,600	3,500
2024-04-08	T	IMG	5.11	5.16	4.84	4.90	-0.17	3,395,064	6,755	4.89	4.93	1,996,044	301,800	98,050	94,200	16,207	757,808	55,901			49,181		9,400	1,400
2024-04-05	T	IMG	4.86	5.16	4.81	5.07	0.17	4,362,695	8,405	5.02	5.08	2,450,696	394,848	169,930	117,700	29,630	803,300	79,527			218,359		22,300	7,800
2024-04-04	T	IMG	4.88	5.00	4.83	4.90	-0.04	2,329,918	4,575	4.89	4.93	1,109,565	676,619	46,305	90,100	4,508	338,800	29,217			10,868		4,300
2024-04-03	T	IMG	4.89	5.01	4.87	4.94	0.03	2,654,548	5,331	4.92	4.97	1,480,970	164,650	71,414	295,555	13,473	520,941	45,812			29,492		10,200	400
2024-04-02	T	IMG	4.95	5.03	4.83	4.91	-0.03	2,627,320	5,200	4.90	4.92	1,481,536	208,920	128,553	142,500	17,688	504,200	54,553			43,534		11,900	9,539
2024-04-01	T	IMG	4.70	4.97	4.69	4.94	0.42	4,008,840	6,429	4.93	4.96	1,957,702	420,783	184,685	203,420	57,674	798,800	122,433			188,467		16,000	1,516
2024-03-28	T	IMG	4.38	4.60	4.36	4.52	0.19	2,122,718	4,245	4.50	4.55	1,305,163	187,274	71,890	111,400	37,515	303,200	28,650			28,354		19,100	250
2024-03-27	T	IMG	4.23	4.33	4.22	4.33	0.13	2,161,756	4,282	4.29	4.33	1,110,573	148,176	141,418	162,200	24,211	424,300	45,873			31,946		16,600	3,750
2024-03-26	T	IMG	4.24	4.31	4.16	4.20	-0.01	1,757,422	4,372	4.18	4.21	1,095,660	131,600	44,245	55,400	9,271	308,840	33,303			41,721		3,000
2024-03-25	T	IMG	4.07	4.24	4.07	4.21	0.17	2,952,509	5,733	4.19	4.21	1,751,538	108,386	129,123	76,900	40,058	621,800	114,266			39,115		3,100	45
2024-03-22	T	IMG	4.04	4.11	3.98	4.04	-0.01	1,264,124	3,214	4.03	4.08	737,534	115,100	47,676	50,400	9,681	265,200	21,383			6,776		1,900
2024-03-21	T	IMG	4.24	4.31	4.05	4.05	-0.10	3,071,886	10,823	4.05	4.10	1,851,205	156,115	155,930	97,400	16,922	453,897	112,930			83,700		12,400
2024-03-20	T	IMG	3.96	4.22	3.935	4.15	0.15	2,269,324	5,101	4.14	4.18	1,095,042	232,636	94,086	111,500	46,599	442,600	84,701			107,852		10,700	4,100
2024-03-19	T	IMG	4.05	4.09	3.96	4.00	-0.08	1,839,993	3,323	3.99	4.02	1,064,827	147,113	56,120	26,700	4,757	324,620	18,103			90,530		1,800
2024-03-18	T	IMG	4.15	4.16	4.06	4.08	-0.08	1,484,150	2,790	4.07	4.11	755,259	143,694	86,099	222,500	8,904	160,669	35,932			37,411		500	900
2024-03-15	T	IMG	4.15	4.245	4.11	4.16	-0.01	1,805,918	3,490	4.13	4.19	1,144,690	159,300	63,094	46,400	5,957	215,800	25,231			115,134		6,900
2024-03-14	T	IMG	4.14	4.22	4.10	4.17	-0.03	1,285,647	3,056	4.14	4.18	789,244	106,179	51,199	44,100	6,936	230,600	14,415			9,981		1,600	600
2024-03-13	T	IMG	4.21	4.29	4.17	4.20	0.01	1,418,150	3,203	4.19	4.24	640,780	175,161	79,501	35,400	4,292	385,900	20,301			45,339		6,400	700
2024-03-12	T	IMG	4.20	4.23	4.07	4.19	-0.10	1,959,789	3,762	4.16	4.19	898,230	267,305	21,900	86,000	11,215	536,900	43,345			48,289		17,200
2024-03-11	T	IMG	4.17	4.34	4.14	4.29	0.07	2,251,988	4,517	4.28	4.32	1,253,353	193,237	29,639	83,700	47,257	505,300	58,537			52,248		9,600	300
2024-03-08	T	IMG	4.18	4.305	4.12	4.22	0.08	4,644,672	5,527	4.19	4.23	1,852,960	1,718,506	106,210	79,500	22,175	611,118	64,197			102,588		16,200	3,300
2024-03-07	T	IMG	4.11	4.15	4.03	4.14	0.06	1,632,385	3,599	4.11	4.15	771,152	169,441	83,666	109,600	28,146	272,100	50,232			102,428		13,300	1,550
2024-03-06	T	IMG	3.92	4.14	3.88	4.08	0.24	3,580,699	8,575	4.07	4.09	1,577,375	946,200	103,159	137,400	50,303	534,900	69,620			99,830		12,400	600
2024-03-05	T	IMG	3.92	4.05	3.84	3.84	-0.02	4,044,857	7,735	3.81	3.87	1,865,866	799,142	104,907	162,900	58,224	734,949	95,900			135,725		3,500	1,700
2024-03-04	T	IMG	3.75	3.885	3.73	3.86	0.16	2,362,450	5,628	3.83	3.86	1,300,049	260,674	71,025	84,900	33,421	390,529	66,071			67,824		9,400	7,550
2024-03-01	T	IMG	3.55	3.72	3.495	3.70	0.16	3,160,796	6,920	3.69	3.71	1,684,622	428,300	144,200	117,300	22,292	460,300	126,700			75,805		14,200	7,200
2024-02-29	T	IMG	3.57	3.62	3.485	3.54	0.04	1,901,506	3,121	3.50	3.55	1,254,246	100,514	67,111	48,300	16,177	268,800	61,803			54,714		11,900
2024-02-28	T	IMG	3.66	3.67	3.44	3.50	-0.17	1,646,869	5,406	3.47	3.55	867,175	156,651	38,260	125,000	49,880	286,189	45,799			25,244		20,500
2024-02-27	T	IMG	3.69	3.81	3.66	3.67	0.02	1,972,760	4,411	3.66	3.69	1,111,929	158,022	84,200	76,700	16,023	411,900	40,937			49,444		6,900	550
2024-02-26	T	IMG	3.51	3.67	3.46	3.65	0.10	1,795,088	3,404	3.63	3.67	949,845	287,000	35,384	77,100	18,649	211,400	53,201			102,883		8,100
2024-02-23	T	IMG	3.49	3.57	3.39	3.55	0.08	3,389,664	4,913	3.52	3.56	2,244,876	349,099	58,400	157,600	26,681	402,400	70,773			48,290		11,500	331
2024-02-22	T	IMG	3.44	3.53	3.39	3.47	0.01	1,265,659	3,118	3.45	3.48	723,406	118,994	54,100	73,800	7,410	208,100	39,460			24,407		8,400	900
2024-02-21	T	IMG	3.47	3.47	3.36	3.46	-0.01	1,339,614	2,957	3.41	3.47	702,110	125,205	40,561	34,800	16,773	301,664	48,658			32,590		6,300	502
2024-02-20	T	IMG	3.50	3.61	3.40	3.47	0.02	1,824,763	4,970	3.44	3.48	953,928	201,769	51,820	82,700	27,006	270,685	40,403			99,314		14,500	61
2024-02-16	T	IMG	3.34	3.565	3.215	3.45	0.01	4,932,236	9,658	3.43	3.47	2,816,092	477,326	268,954	95,800	67,352	847,400	139,232			155,684		4,300	11,950
2024-02-15	T	IMG	3.35	3.46	3.32	3.44	0.14	2,057,496	4,347	3.41	3.45	1,021,260	176,285	71,320	80,200	31,577	482,966	45,967			105,753		8,600
2024-02-14	T	IMG	3.22	3.34	3.18	3.30	0.12	2,016,620	4,925	3.26	3.30	1,023,363	164,332	56,610	89,200	52,717	478,786	57,959			61,245		11,900	100
2024-02-13	T	IMG	3.32	3.38	3.15	3.18	-0.24	3,810,388	7,926	3.18	3.21	2,230,176	366,171	172,521	167,200	44,366	569,100	74,529			121,445		13,300	300
2024-02-12	T	IMG	3.29	3.43	3.29	3.42	0.13	1,259,216	3,554	3.41	3.45	605,760	126,957	34,015	109,900	11,040	190,488	78,673			53,225		1,100	1,100
2024-02-09	T	IMG	3.28	3.34	3.25	3.29	-0.01	1,120,148	2,404	3.27	3.32	658,996	104,315	11,944	60,500	8,473	220,700	25,900			15,429		1,000	4,500
2024-02-08	T	IMG	3.30	3.37	3.28	3.30	-0.02	842,121	2,194	3.28	3.30	445,156	69,750	39,030	34,900	1,521	176,500	16,500			51,787		500	1,100
2024-02-07	T	IMG	3.33	3.38	3.31	3.32	-0.02	1,731,376	4,884	3.30	3.34	763,233	175,111	44,900	100,200	9,496	366,600	45,049			194,720		3,700	1,600
2024-02-06	T	IMG	3.30	3.37	3.25	3.34	0.07	1,171,500	3,241	3.32	3.35	579,708	89,300	36,863	106,100	20,571	264,300	49,034			11,793		500
2024-02-05	T	IMG	3.26	3.30	3.22	3.27	-0.07	1,750,438	3,205	3.24	3.29	956,524	116,800	56,100	34,000	10,221	515,900	22,300			8,859		1,700
2024-02-02	T	IMG	3.32	3.37	3.28	3.34	-0.11	2,109,292	3,997	3.32	3.34	1,011,998	400,740	73,167	74,500	29,795	388,500	37,322			70,806		1,300	1,100
2024-02-01	T	IMG	3.25	3.455	3.24	3.45	0.25	2,907,577	5,635	3.39	3.46	1,743,205	280,400	124,069	68,700	18,661	487,313	62,102			111,726		1,100	2,700
2024-01-31	T	IMG	3.22	3.315	3.195	3.20	-0.02	2,337,739	4,557	3.19	3.24	1,371,248	211,300	79,201	34,700	19,123	479,879	73,500			51,681		500	1,345
2024-01-30	T	IMG	3.32	3.37	3.20	3.22	-0.07	1,903,752	3,854	3.21	3.24	1,223,377	141,309	48,398	60,900	15,155	329,300	48,406			22,925		600	11,600
2024-01-29	T	IMG	3.29	3.31	3.21	3.29	0.03	1,147,679	3,224	3.28	3.32	623,613	103,316	45,393	79,600	6,615	184,471	22,600			43,485		19,100	600
2024-01-26	T	IMG	3.38	3.40	3.25	3.26	-0.13	1,493,547	3,939	3.25	3.26	747,387	146,768	81,095	74,700	35,532	268,900	31,500			38,394		49,200
2024-01-25	T	IMG	3.44	3.48	3.36	3.39		4,400,226	5,829	3.37	3.42	1,802,245	167,712	61,687	194,500	62,667	1,197,789	723,978			127,334		32,200
2024-01-24	T	IMG	3.58	3.60	3.345	3.39	-0.19	2,492,029	6,280	3.39	3.40	1,335,922	179,700	95,117	120,100	35,360	519,400	65,463			42,841		32,200	7,000