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
22:09:52 EDT Thu 30 Jun 2022
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
CBOE - Chicago Options Ex
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
2022-06-30
T
IFC
179.67
181.60
177.33
181.56
1.08
813,229
5,891
181.54
181.96
586,824
72,002
25,932
20,100
4,054
25,798
11,209
38,390
300
2022-06-29
T
IFC
182.12
184.09
180.29
180.48
-1.81
740,509
5,941
180.00
180.86
409,601
21,333
37,000
42,620
7,269
135,595
20,791
48,629
900
2022-06-28
T
IFC
183.00
184.80
181.75
182.29
-0.44
763,089
5,716
182.00
182.50
406,124
29,296
41,125
28,500
9,878
148,556
14,413
59,296
900
2022-06-27
T
IFC
180.93
183.12
180.41
182.73
2.31
677,131
3,652
182.11
182.89
470,427
20,720
20,111
20,500
6,545
35,968
12,726
10,000
61,111
900
2022-06-24
T
IFC
180.55
182.11
180.00
180.42
0.55
538,801
3,578
179.93
180.91
374,074
23,449
24,075
15,800
4,966
23,740
13,040
12,700
32,699
200
2022-06-23
T
IFC
178.32
180.20
177.22
179.87
2.27
702,873
6,058
179.17
180.09
444,766
44,722
24,948
21,500
10,219
52,354
20,148
67,954
700
2022-06-22
T
IFC
175.77
178.47
174.81
177.60
0.65
397,073
3,389
177.11
177.81
269,110
26,558
19,955
11,500
3,772
14,623
10,228
30,183
300
2022-06-21
T
IFC
177.13
178.33
176.51
176.95
0.16
390,447
3,309
176.48
177.37
236,388
25,310
24,049
15,500
5,064
27,212
11,167
31,695
100
2022-06-20
T
IFC
176.58
177.23
175.37
176.79
0.32
177,909
1,912
176.31
177.31
105,654
15,739
12,714
7,100
3,060
9,595
6,155
14,051
200
2022-06-17
T
IFC
172.64
177.43
172.50
176.47
4.00
1,384,713
6,085
175.51
176.94
1,082,921
28,086
40,040
21,400
5,436
102,039
24,187
56,828
2022-06-16
T
IFC
174.49
174.49
172.02
172.47
-3.10
469,050
3,966
172.00
172.90
249,700
29,669
23,516
16,600
18,954
43,920
10,087
3,100
55,355
300
2022-06-15
T
IFC
176.05
177.68
174.11
175.57
-0.04
435,547
3,395
174.94
176.06
293,705
17,507
23,218
18,500
6,591
30,302
8,376
30,414
400
2022-06-14
T
IFC
178.29
179.44
174.57
175.61
-3.95
628,527
5,020
175.06
175.94
357,387
36,140
18,884
36,100
4,124
62,132
20,624
52,960
300
2022-06-13
T
IFC
179.86
181.13
178.00
179.56
-1.52
833,726
4,268
179.06
180.09
655,604
25,477
22,359
18,000
5,840
37,415
13,811
38,665
400
2022-06-10
T
IFC
184.17
186.99
181.01
181.08
-3.72
477,966
3,512
181.00
182.48
264,190
34,966
31,230
19,500
6,604
17,801
9,831
56,503
2,100
2022-06-09
T
IFC
184.48
185.98
184.39
184.80
0.36
355,477
2,628
184.17
185.26
229,502
20,544
21,797
15,000
5,174
17,484
11,558
23,004
200
2022-06-08
T
IFC
186.41
187.49
184.22
184.44
-2.16
754,888
4,095
184.00
186.07
512,825
33,516
23,972
19,900
7,166
40,017
10,679
88,261
700
2022-06-07
T
IFC
184.23
187.12
183.11
186.60
2.11
427,419
3,708
186.50
187.15
223,117
30,487
30,785
17,400
9,470
26,554
13,195
59,501
100
2022-06-06
T
IFC
185.28
187.35
184.32
184.49
-0.18
667,985
4,180
184.30
185.19
442,801
35,397
37,507
16,500
5,389
57,463
16,336
40,835
200
2022-06-03
T
IFC
184.67
185.44
183.19
184.67
-0.10
405,337
3,952
184.20
185.18
202,357
31,320
27,553
24,700
5,073
35,359
18,217
53,366
700
2022-06-02
T
IFC
183.48
184.84
181.90
184.77
1.26
366,308
3,377
184.72
185.00
229,001
21,875
27,280
14,800
4,890
23,640
15,301
21,824
600
2022-06-01
T
IFC
182.72
184.55
181.45
183.51
0.76
480,206
4,406
182.87
183.92
325,307
25,643
23,450
15,000
5,904
26,025
12,943
33,121
300
2022-05-31
T
IFC
182.75
183.02
180.58
182.75
1.06
1,001,295
4,574
181.49
183.09
827,639
35,416
20,336
14,200
4,971
31,595
13,496
30,652
100
2022-05-30
T
IFC
181.44
182.92
178.05
181.69
1.47
210,560
1,858
181.08
182.00
97,041
41,131
7,708
9,900
3,657
14,544
8,330
19,567
300
2022-05-27
T
IFC
182.16
182.24
179.45
180.22
-0.85
605,875
4,859
179.50
180.78
384,958
35,583
22,440
14,300
6,786
54,291
17,420
48,343
100
2022-05-26
T
IFC
181.49
181.66
180.34
181.07
0.48
512,811
3,817
180.80
181.59
348,360
37,994
15,872
19,400
5,301
19,051
12,883
39,133
100
2022-05-25
T
IFC
181.29
183.36
180.00
180.59
-0.06
477,791
3,930
180.17
181.10
286,995
26,335
23,879
19,500
4,915
41,851
15,639
36,301
400
2022-05-24
T
IFC
178.24
182.26
176.64
180.65
3.84
774,679
5,103
180.00
180.85
516,000
41,322
27,672
15,800
4,393
44,900
18,361
88,011
200
2022-05-20
T
IFC
176.55
177.44
175.38
176.81
0.89
799,752
5,763
176.17
177.26
478,446
32,231
57,722
15,100
5,832
40,996
21,807
98,434
2022-05-19
T
IFC
176.76
177.38
174.46
175.92
-1.28
455,837
3,398
175.16
175.92
318,241
19,259
20,048
15,900
5,839
21,076
10,404
32,084
200
2022-05-18
T
IFC
178.31
179.21
176.59
177.20
-2.06
376,068
3,158
176.59
177.57
217,828
20,506
29,963
12,600
7,520
29,319
11,557
40,695
300
2022-05-17
T
IFC
178.99
179.41
177.96
179.26
1.74
370,078
3,133
178.48
179.62
205,638
22,651
17,066
21,635
5,975
27,985
8,371
48,340
2022-05-16
T
IFC
176.84
178.30
175.37
177.52
0.88
364,626
3,243
177.50
178.14
226,653
36,910
18,392
17,900
4,457
27,135
5,836
21,708
400
2022-05-13
T
IFC
177.15
178.52
175.26
176.64
0.61
393,147
3,157
176.63
177.11
200,673
18,219
22,168
19,900
7,580
66,197
14,874
27,113
1,000
2022-05-12
T
IFC
174.60
177.32
174.10
176.03
1.10
658,323
5,336
175.47
176.27
409,101
30,793
24,265
18,000
5,651
38,895
19,525
66,149
800
2022-05-11
T
IFC
173.39
175.17
170.82
174.93
1.53
789,933
5,812
173.78
175.25
491,085
52,467
42,579
23,800
8,148
51,400
24,169
5,200
64,466
2022-05-10
T
IFC
178.08
179.68
172.34
173.40
-3.91
772,720
6,001
172.71
174.89
443,629
56,245
40,658
27,700
5,330
85,408
17,690
74,087
1,000
2022-05-09
T
IFC
175.46
178.40
174.46
177.31
0.25
643,904
4,640
176.85
177.98
357,711
68,948
32,448
21,600
8,129
40,139
18,767
61,791
700
2022-05-06
T
IFC
176.02
178.50
175.55
177.06
0.73
601,079
4,503
176.67
177.50
331,993
22,960
33,438
27,600
7,727
44,218
20,897
35,000
49,687
1,000
2022-05-05
T
IFC
177.33
178.24
175.09
176.33
-0.97
666,843
4,691
175.85
176.86
354,066
20,031
25,511
21,600
7,519
70,359
12,845
95,000
40,196
5,400
2022-05-04
T
IFC
175.27
177.74
174.21
177.30
2.15
734,429
5,805
176.91
177.95
385,284
34,085
33,354
47,058
4,215
107,279
21,347
71,502
1,100
2022-05-03
T
IFC
177.92
178.47
175.00
175.15
-3.17
626,429
4,462
174.65
175.80
421,628
24,841
25,089
18,800
8,252
45,978
18,472
52,415
500
2022-05-02
T
IFC
179.33
180.49
177.34
178.32
-1.40
593,369
3,762
178.00
178.72
357,703
36,301
17,819
28,300
3,599
82,758
13,036
45,716
1,500
2022-04-29
T
IFC
180.84
182.365
179.31
179.72
-1.57
607,850
4,272
179.27
179.96
406,635
43,834
19,708
19,300
6,971
35,135
19,395
40,370
400
2022-04-28
T
IFC
179.69
182.06
178.82
181.29
2.91
383,595
3,317
181.11
181.52
246,384
22,552
9,720
14,400
4,503
30,722
8,757
38,665
100
2022-04-27
T
IFC
176.96
178.91
176.22
178.38
1.51
613,547
4,396
177.81
178.75
395,947
60,731
33,476
18,400
4,513
33,640
9,446
34,224
300
2022-04-26
T
IFC
179.73
180.335
176.45
176.87
-3.12
717,309
5,055
176.03
177.03
385,534
44,319
31,501
37,900
6,169
41,996
26,478
70,135
600
2022-04-25
T
IFC
178.77
180.58
178.00
179.99
0.32
853,074
6,012
179.40
180.59
474,100
45,181
35,644
34,300
5,565
78,807
21,882
3,100
70,591
100
2022-04-22
T
IFC
182.83
183.92
178.77
179.67
-2.99
566,439
4,150
179.36
180.11
331,460
42,346
20,703
16,600
11,115
52,305
14,584
57,739
200
2022-04-21
T
IFC
183.21
184.12
180.54
182.66
-0.24
649,032
4,586
182.35
183.36
337,009
41,158
33,047
20,800
6,088
42,955
28,524
91,402
800
2022-04-20
T
IFC
180.56
183.82
180.31
182.90
2.91
650,035
4,754
182.01
183.06
295,788
41,472
42,681
36,400
5,847
48,861
14,355
52,950
400
2022-04-19
T
IFC
181.43
181.80
179.11
179.99
-1.44
420,774
3,279
179.36
180.20
195,679
94,231
18,662
18,400
3,721
19,655
14,100
36,148
300
2022-04-18
T
IFC
182.28
182.56
181.08
181.43
-1.06
321,295
2,538
181.00
181.54
174,920
27,789
15,304
9,400
4,455
30,685
19,296
27,285
100
2022-04-14
T
IFC
182.96
183.85
182.39
182.49
-0.41
447,242
2,648
182.01
183.01
187,030
37,820
14,524
18,900
4,787
66,633
20,446
48,193
700
2022-04-13
T
IFC
183.43
183.62
182.45
182.90
515,724
3,075
182.60
183.44
253,803
27,040
20,850
22,000
4,711
40,556
19,204
56,755
300
2022-04-12
T
IFC
184.79
185.37
182.72
182.90
-1.20
586,502
4,004
182.45
184.02
371,103
31,004
22,747
29,500
3,950
44,130
10,355
32,976
200
2022-04-11
T
IFC
186.52
186.60
183.91
184.10
-2.69
779,543
5,293
183.65
184.94
433,447
57,997
33,332
28,800
5,242
62,583
20,303
22,400
46,944
500
2022-04-08
T
IFC
187.50
188.78
186.63
186.79
-0.54
735,683
3,749
186.14
187.19
390,128
33,576
40,415
49,200
3,815
116,461
12,441
32,837
500
2022-04-07
T
IFC
187.60
187.92
185.73
187.33
-0.27
1,311,443
5,902
187.00
187.81
629,147
61,227
61,666
46,900
5,306
87,235
16,490
224,400
27,240
700
2022-04-06
T
IFC
187.26
188.96
187.05
187.60
-0.40
721,532
5,143
187.12
188.24
292,775
52,291
83,175
21,900
4,934
33,069
14,347
50,200
100
2022-04-05
T
IFC
184.07
189.95
184.07
188.00
3.79
753,861
5,483
187.43
188.54
436,140
42,025
29,393
14,900
9,054
74,986
22,900
71,389
500
2022-04-04
T
IFC
185.14
185.84
183.55
184.21
-0.46
726,909
4,083
184.00
184.55
439,351
22,919
28,715
23,100
5,038
70,216
6,898
6,300
93,535
300
2022-04-01
T
IFC
185.74
185.85
183.51
184.67
-0.05
407,323
3,226
184.18
185.19
241,239
31,986
20,878
19,800
4,204
12,950
7,394
37,368
200
2022-03-31
T
IFC
186.75
186.83
184.53
184.72
-0.49
650,102
4,089
184.65
185.62
411,924
30,891
28,269
16,400
6,048
30,596
14,906
60,866
400