Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:15:45 EDT Thu 23 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2023-03-22
T
IFC
190.19
191.87
189.94
190.37
0.75
389,262
3,627
189.86
190.50
225,258
23,856
21,145
21,678
5,702
45,233
10,417
20,562
1,200
2023-03-21
T
IFC
190.66
190.77
189.17
189.62
0.50
350,360
3,429
189.16
189.75
198,092
15,045
13,868
15,919
4,595
43,105
6,425
27,782
2023-03-20
T
IFC
190.05
190.35
188.03
189.12
-0.28
459,705
4,072
188.69
189.58
299,328
17,465
18,733
20,288
5,510
41,010
10,819
33,072
2023-03-17
T
IFC
190.30
190.30
184.93
189.40
0.64
1,225,784
7,627
187.88
189.94
921,804
27,666
49,184
17,895
5,831
92,096
16,265
59,058
500
2023-03-16
T
IFC
186.50
190.11
184.11
188.76
2.08
717,573
6,692
188.28
189.49
495,371
25,363
29,496
20,371
4,898
59,815
12,125
48,311
1,600
2023-03-15
T
IFC
186.19
187.78
182.01
186.68
-0.71
1,063,312
8,897
186.36
187.22
657,143
44,428
56,498
24,288
8,098
100,300
24,871
91,106
100
2023-03-14
T
IFC
188.49
189.67
185.83
187.39
-1.52
711,341
6,246
187.01
187.89
487,920
21,230
28,673
33,402
6,370
43,426
18,905
42,457
200
2023-03-13
T
IFC
188.00
189.90
187.57
188.91
-1.20
685,259
6,404
188.80
189.43
445,996
48,228
14,614
30,462
10,334
52,440
13,956
38,934
200
2023-03-10
T
IFC
191.89
192.23
189.17
190.11
-2.41
637,380
5,056
189.68
190.54
425,501
25,599
29,046
22,634
4,762
42,605
14,991
39,092
800
2023-03-09
T
IFC
195.41
196.59
192.03
192.52
-2.89
482,354
4,608
192.45
193.99
319,121
18,615
13,632
18,148
3,716
41,839
8,705
40,127
2023-03-08
T
IFC
194.04
197.10
194.04
195.41
1.41
343,265
3,623
195.29
195.87
232,729
7,100
19,338
7,711
4,419
21,983
6,673
29,277
2023-03-07
T
IFC
196.62
196.62
192.94
194.00
-2.62
429,918
3,891
193.58
194.29
277,401
26,827
17,988
11,175
4,755
21,595
15,745
33,169
400
2023-03-06
T
IFC
195.42
197.40
195.42
196.62
1.08
262,274
2,946
196.23
196.75
155,924
11,600
6,897
5,596
4,846
16,870
6,809
43,220
2023-03-03
T
IFC
196.37
196.76
193.41
195.54
-0.03
635,231
5,102
195.07
195.60
383,719
27,271
41,386
9,767
6,807
80,828
10,327
53,057
100
2023-03-02
T
IFC
196.36
196.49
194.37
195.57
-1.15
317,013
2,932
195.11
195.62
214,522
16,661
12,090
10,444
5,618
12,500
6,978
30,680
2023-03-01
T
IFC
194.53
197.41
194.53
196.72
0.71
477,556
4,132
196.30
197.23
307,094
23,702
14,257
17,700
5,740
34,647
9,297
53,831
1,200
2023-02-28
T
IFC
196.41
196.45
194.91
196.01
-1.29
784,537
5,172
195.47
196.49
532,519
25,201
22,920
20,300
10,577
65,236
18,510
66,077
700
2023-02-27
T
IFC
199.36
199.66
197.00
197.30
-0.76
262,690
3,117
196.63
197.30
173,039
11,618
5,492
9,800
4,459
14,248
7,975
25,531
100
2023-02-24
T
IFC
198.31
198.72
196.12
198.06
-0.28
263,829
2,720
197.63
198.52
185,260
10,058
6,541
10,500
5,130
10,149
6,520
21,951
900
2023-02-23
T
IFC
202.41
202.41
197.89
198.34
-1.63
504,918
3,731
197.89
199.06
356,216
7,307
11,263
15,200
4,999
37,572
5,249
50,883
300
2023-02-22
T
IFC
198.54
202.34
198.53
199.97
0.37
595,405
4,639
199.46
200.59
362,850
29,359
13,594
15,900
8,124
42,537
17,204
4,500
60,311
2,800
2023-02-21
T
IFC
202.01
202.70
198.93
199.60
-3.10
428,472
3,831
199.20
200.15
303,587
11,500
12,741
17,700
4,888
20,269
7,149
36,428
500
2023-02-17
T
IFC
200.28
202.97
200.27
202.70
2.19
463,174
4,267
202.03
203.00
254,159
25,339
16,882
13,200
4,276
33,068
9,616
57,860
300
2023-02-16
T
IFC
197.95
201.74
197.95
200.51
0.22
366,428
3,861
200.00
200.81
243,961
12,302
14,038
17,900
4,916
23,879
4,087
31,120
400
2023-02-15
T
IFC
199.26
200.64
198.17
200.29
1.12
376,006
3,560
199.57
200.45
228,840
20,501
11,344
21,600
6,571
20,874
4,911
36,198
500
2023-02-14
T
IFC
199.14
201.70
198.10
199.17
0.45
482,178
4,438
198.53
199.47
273,541
18,629
18,431
24,000
6,193
55,177
11,725
58,684
300
47
2023-02-13
T
IFC
197.00
199.65
196.51
198.72
1.68
439,719
3,243
198.66
198.80
324,423
14,070
9,147
13,300
4,456
21,539
4,794
34,165
200
2023-02-10
T
IFC
193.92
198.36
193.92
197.04
3.37
757,296
7,145
196.68
197.50
452,875
25,538
24,528
22,900
7,528
87,281
12,555
83,658
1,600
100
2023-02-09
T
IFC
191.67
193.92
188.38
193.67
2.19
799,446
6,230
192.91
193.95
561,438
25,069
29,038
17,600
9,302
60,197
18,869
58,460
2,200
2023-02-08
T
IFC
197.00
197.01
189.01
191.48
-6.17
1,347,153
10,413
191.48
192.06
776,933
100,925
47,784
34,601
21,097
115,438
60,747
600
121,694
900
2023-02-07
T
IFC
194.04
198.12
194.04
197.65
1.75
550,312
5,032
197.01
197.88
343,444
17,900
16,928
24,200
7,734
62,878
14,085
44,034
1,700
2023-02-06
T
IFC
194.53
196.30
193.69
195.90
0.82
394,682
3,919
195.32
196.34
247,533
18,026
12,589
18,500
5,416
28,679
4,819
42,338
400
2023-02-03
T
IFC
194.44
195.87
193.59
195.08
0.38
498,840
4,275
194.70
195.20
308,042
39,447
19,225
19,700
5,586
38,697
7,132
43,327
500
2023-02-02
T
IFC
193.25
196.99
191.15
194.70
1.43
861,179
7,358
194.00
195.14
543,573
44,309
38,838
34,400
10,903
72,258
12,565
70,390
1,200
200
2023-02-01
T
IFC
192.52
196.31
192.50
193.27
0.24
1,036,592
8,750
193.00
193.60
730,516
44,721
29,989
23,900
7,960
89,696
13,055
73,825
800
2023-01-31
T
IFC
194.40
195.97
192.08
193.03
-0.37
687,646
5,252
193.00
193.62
477,517
34,340
12,707
13,300
5,248
52,432
2,218
65,725
600
2023-01-30
T
IFC
193.01
194.97
192.09
193.40
0.25
546,305
5,050
193.15
194.01
358,762
23,022
14,310
18,400
5,459
32,871
7,747
60,530
4,000
2023-01-27
T
IFC
197.41
198.13
191.00
193.15
-3.95
826,465
6,585
193.00
193.40
492,214
33,430
22,023
20,800
7,825
79,349
58,355
76,745
400
700
2023-01-26
T
IFC
200.54
201.35
197.06
197.10
-3.48
508,409
4,910
197.00
197.20
269,557
23,938
14,637
21,600
5,325
33,616
18,599
101,094
100
2023-01-25
T
IFC
197.50
201.79
197.42
200.58
2.18
391,713
4,283
200.18
201.15
237,278
20,960
10,743
14,515
4,636
37,127
11,515
41,446
1,118
2023-01-24
T
IFC
196.09
198.99
195.70
198.40
2.27
341,249
3,692
198.03
198.92
208,098
19,653
7,178
7,500
5,370
30,227
10,082
31,100
5,000
2023-01-23
T
IFC
197.78
197.78
195.15
196.13
-1.69
532,147
4,741
195.51
196.40
295,901
25,559
15,243
21,200
5,844
54,937
35,727
56,065
1,158
2023-01-20
T
IFC
197.12
198.48
195.78
197.82
0.91
253,289
2,868
197.36
198.14
166,345
13,458
6,748
11,500
3,330
14,673
6,510
21,885
2023-01-19
T
IFC
198.99
199.38
196.75
196.91
-2.05
451,458
3,922
196.48
197.39
317,341
12,503
14,435
13,700
4,209
26,215
10,022
37,725
200
2023-01-18
T
IFC
198.62
200.00
197.28
198.96
0.32
388,585
4,016
198.43
199.35
256,868
21,605
10,564
10,800
4,929
22,871
11,102
37,655
200
2023-01-17
T
IFC
199.29
200.41
197.72
198.64
-0.56
407,234
3,988
198.50
198.91
258,134
22,655
7,107
15,800
6,482
28,797
14,588
37,982
100
2023-01-16
T
IFC
198.60
199.84
198.12
199.20
-0.18
76,359
1,203
198.82
199.91
39,093
1,737
4,464
800
3,046
3,980
611
19,104
200
2023-01-13
T
IFC
196.81
200.91
196.02
199.38
2.45
454,001
3,695
198.98
199.40
299,107
12,842
9,922
19,700
4,509
24,346
28,389
42,526
300
2023-01-12
T
IFC
196.43
198.29
194.48
196.93
-0.06
711,352
5,098
196.39
197.24
522,680
18,079
16,496
13,400
5,831
49,904
12,839
54,103
600
2023-01-11
T
IFC
199.79
200.44
196.95
196.99
-2.20
788,403
4,896
196.95
197.00
571,087
28,911
15,890
33,315
5,946
50,664
14,532
43,458
100
2023-01-10
T
IFC
197.82
199.33
197.79
199.19
1.33
325,014
2,942
198.42
199.79
174,950
12,382
3,957
19,800
4,348
22,502
7,013
2,900
60,551
100
2023-01-09
T
IFC
199.40
200.37
197.645
197.86
-1.95
414,113
3,557
197.60
199.10
202,633
23,886
6,293
23,700
3,945
53,638
22,180
15,100
41,073
2023-01-06
T
IFC
196.77
200.32
196.51
199.81
3.30
389,745
3,290
199.21
200.00
257,376
36,900
6,447
9,200
3,203
27,173
10,096
26,799
100
2023-01-05
T
IFC
196.28
197.24
194.59
196.51
-0.26
333,362
3,050
196.35
197.04
177,495
28,607
4,618
19,000
3,516
23,097
11,554
26,225
2023-01-04
T
IFC
196.54
197.74
195.06
196.77
0.99
424,860
3,805
196.22
197.03
256,004
12,450
11,270
12,300
4,930
41,485
10,736
46,229
300
2023-01-03
T
IFC
195.02
197.16
195.00
195.78
0.87
354,795
3,277
195.31
196.09
237,102
16,521
7,465
17,400
3,615
24,439
17,314
21,989
100
2022-12-30
T
IFC
197.75
199.56
194.65
194.91
-2.84
323,646
2,532
194.75
195.73
223,847
20,130
12,028
10,100
2,078
15,895
7,527
2,300
11,453
100
2022-12-29
T
IFC
197.24
199.44
197.24
197.75
0.99
243,156
1,963
197.34
198.18
178,988
7,780
9,039
7,400
2,024
13,777
9,128
10,857
500
2022-12-28
T
IFC
200.62
200.62
196.15
196.76
-1.62
326,987
3,315
196.40
197.46
176,163
28,401
10,669
21,400
3,285
20,975
26,698
30,239
2022-12-23
T
IFC
197.91
199.45
196.665
198.38
-0.19
326,455
2,981
197.86
198.85
221,644
15,875
13,879
5,100
3,769
13,865
9,750
30,711