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
2024-04-22	T	IFC	222.00	224.50	221.96	222.81	0.86	311,581	3,069	222.32	223.29	158,623	37,424	12,546	12,285	3,825	15,000	2,673			35,487
2024-04-19	T	IFC	222.03	222.98	221.02	221.95	0.13	392,319	3,415	221.53	222.50	209,177	45,776	19,999	13,261	3,701	12,600	4,687			50,168
2024-04-18	T	IFC	219.60	222.67	219.29	221.82	2.15	382,129	3,759	221.24	222.19	204,783	34,750	17,712	24,704	3,154	24,542	13,768			44,457		200
2024-04-17	T	IFC	222.12	222.12	217.53	219.67	-1.79	378,626	3,538	219.21	220.30	184,861	24,240	14,596	16,590	3,743	22,636	3,705		4,300	68,637
2024-04-16	T	IFC	219.87	222.53	219.24	221.46	1.45	597,393	5,378	221.00	221.99	376,045	56,310	23,945	11,283	4,139	53,427	2,769			38,613
2024-04-15	T	IFC	220.78	222.15	218.46	220.01	0.76	407,653	4,088	219.75	220.48	245,084	32,885	13,471	12,958	4,913	27,371	2,958			48,753
2024-04-12	T	IFC	218.54	219.60	217.52	219.25	0.22	395,565	3,688	218.85	219.93	214,202	36,372	19,205	11,610	4,021	67,496	2,847			25,260
2024-04-11	T	IFC	220.68	220.99	218.11	219.03	-1.65	493,774	3,329	218.80	219.66	315,298	33,155	10,310	14,296	4,263	38,277	4,890			53,477
2024-04-10	T	IFC	220.63	221.525	218.42	220.68	-0.82	400,209	3,277	220.41	221.38	271,877	19,122	14,694	10,505	3,515	26,966	3,752			30,202
2024-04-09	T	IFC	222.33	222.40	218.62	221.50	-0.70	404,638	3,908	220.96	221.89	235,828	37,834	20,057	13,186	3,357	21,549	4,511			44,540
2024-04-08	T	IFC	220.37	222.69	219.91	222.20	2.04	323,781	3,270	221.75	222.65	202,781	26,545	13,404	11,397	3,742	22,019	3,410			28,070
2024-04-05	T	IFC	218.15	221.08	216.54	220.16	2.18	380,035	3,661	219.69	220.64	234,417	22,739	14,810	8,180	3,707	22,161	4,552			49,320		100
2024-04-04	T	IFC	218.06	218.96	216.71	217.98	-0.11	415,391	3,970	217.90	218.54	235,522	21,200	9,391	9,715	4,406	62,101	5,162			43,306
2024-04-03	T	IFC	217.52	219.73	217.01	218.09	0.39	555,446	4,290	217.81	218.56	391,802	32,085	16,377	8,762	4,870	32,068	4,537			39,527
2024-04-02	T	IFC	218.43	218.43	216.68	217.70	-1.80	540,543	4,136	217.50	218.16	370,521	28,428	20,307	10,825	4,936	36,127	7,472			41,923		200
2024-04-01	T	IFC	219.57	220.62	218.37	219.50	-0.54	267,851	2,942	219.21	220.16	160,798	20,200	17,100	5,846	4,001	11,301	2,132			29,179		200
2024-03-28	T	IFC	220.87	222.97	218.80	220.04	-0.45	582,566	5,106	219.40	220.74	402,206	29,914	24,477	8,442	6,364	42,735	2,200			33,099		200
2024-03-27	T	IFC	221.42	222.53	219.04	220.49	-0.20	653,679	4,220	219.99	220.99	261,326	219,898	15,027	13,680	4,104	51,532	10,989			49,362
2024-03-26	T	IFC	219.50	222.37	218.03	220.69	1.88	834,074	5,322	220.50	221.42	591,400	21,879	34,656	11,816	4,933	80,956	6,958			49,822		200
2024-03-25	T	IFC	219.00	220.42	217.86	218.81	-0.49	358,402	3,512	218.53	219.35	202,553	30,101	11,032	17,885	4,511	21,740	2,352			36,426
2024-03-22	T	IFC	220.83	221.68	219.02	219.30	-1.41	524,596	5,184	219.01	219.95	282,744	27,503	13,166	31,486	4,500	40,692	8,175			52,445		1,100
2024-03-21	T	IFC	223.44	224.00	220.34	220.71	-2.47	611,120	5,040	220.45	221.68	374,336	62,440	19,043	17,817	4,440	40,734	3,434			52,615
2024-03-20	T	IFC	224.79	225.31	222.22	223.18	-1.23	461,623	4,423	222.56	223.65	265,518	25,178	23,390	9,109	4,680	57,511	8,403			45,041
2024-03-19	T	IFC	224.28	225.96	223.00	224.41	-0.01	368,982	3,323	224.10	224.98	224,476	20,745	13,168	12,134	4,653	50,043	3,742			30,472		100
2024-03-18	T	IFC	225.36	225.84	223.44	224.42	-0.54	278,809	2,991	223.81	224.75	149,836	20,882	11,522	10,247	4,113	20,239	2,440			49,253
2024-03-15	T	IFC	224.52	226.17	223.58	224.96	-0.04	1,275,219	3,830	224.23	225.56	1,137,167	24,957	13,175	6,636	4,278	28,302	1,748			38,526
2024-03-14	T	IFC	225.14	225.70	223.08	225.00	-1.10	471,777	3,270	224.19	225.48	336,692	34,228	10,151	11,313	3,718	22,858	932			23,335
2024-03-13	T	IFC	229.04	230.09	225.56	226.10	-3.27	418,923	4,293	225.56	227.05	228,109	22,410	36,238	11,004	5,964	26,226	5,705			66,822		200
2024-03-12	T	IFC	228.92	229.95	228.13	229.37	0.50	568,661	4,458	228.82	229.85	318,063	43,764	17,914	18,405	6,068	30,475	3,700			92,349		200
2024-03-11	T	IFC	226.39	229.55	225.965	228.87	2.43	567,779	4,377	228.34	229.42	345,377	91,588	8,230	13,617	5,311	36,953	3,178			41,124		500
2024-03-08	T	IFC	226.11	227.36	225.40	226.44	0.51	420,819	3,508	225.89	226.96	274,762	31,545	19,340	18,780	3,480	23,345	3,633			31,911
2024-03-07	T	IFC	225.61	227.30	225.02	225.93	0.49	413,877	3,909	225.39	226.40	239,642	23,345	19,115	20,723	3,944	44,574	6,801			38,107
2024-03-06	T	IFC	226.97	228.12	224.915	225.44	-0.60	405,778	4,107	225.12	226.02	268,826	16,770	12,588	14,368	4,542	36,951	2,352			27,810
2024-03-05	T	IFC	225.74	228.08	224.45	226.04	0.60	549,629	4,080	225.50	226.05	347,177	29,128	20,824	10,475	5,459	24,045	5,784			88,142
2024-03-04	T	IFC	226.76	228.21	225.08	225.44	-2.08	410,540	3,179	225.12	226.06	268,393	32,266	17,434	13,159	4,337	28,172	4,563			34,017
2024-03-01	T	IFC	225.83	229.25	225.83	227.52	1.84	434,987	3,556	227.05	228.01	258,023	35,951	22,145	17,154	4,436	28,505	4,981		10,000	37,204
2024-02-29	T	IFC	227.78	228.85	225.31	225.68	-2.08	739,047	5,559	225.68	226.25	534,173	38,464	33,263	22,646	4,240	33,841	15,579			33,061
2024-02-28	T	IFC	228.72	230.13	226.78	227.76	-1.19	487,116	4,437	227.50	228.22	293,495	41,160	32,523	14,998	5,021	34,242	6,526			44,233		200
2024-02-27	T	IFC	231.13	235.92	227.49	228.95	-7.01	1,604,280	9,372	228.50	229.05	605,737	159,654	51,691	31,180	6,439	458,072	15,885		180,500	67,753		1,200
2024-02-26	T	IFC	234.52	237.26	232.80	235.96	1.41	2,902,098	4,578	235.43	235.96	300,129	66,446	21,638	15,640	4,905	2,348,199	12,324		6,100	100,187		800
2024-02-23	T	IFC	230.95	235.22	230.95	234.55	3.60	676,121	4,699	233.96	235.10	422,642	81,716	46,986	10,558	5,289	30,129	5,527		8,800	39,062		200
2024-02-22	T	IFC	225.45	231.61	225.04	230.95	4.72	559,157	5,609	229.90	231.21	305,667	47,569	41,055	9,834	4,720	46,632	11,492			55,710
2024-02-21	T	IFC	227.49	227.51	225.69	226.23	-1.35	421,439	4,003	225.51	226.92	227,985	37,257	33,189	12,037	4,189	38,369	8,481			49,855		100
2024-02-20	T	IFC	227.51	231.38	227.51	227.58	-1.09	678,103	5,302	227.50	228.81	444,957	53,585	36,339	17,504	5,317	34,676	9,687			48,675		200	3,893
2024-02-16	T	IFC	227.53	229.76	226.21	228.67	0.81	472,392	4,381	228.24	228.95	274,589	48,930	27,306	20,620	4,196	37,752	8,450			34,555		600
2024-02-15	T	IFC	223.74	228.49	223.62	227.86	4.40	679,781	6,543	227.00	228.40	451,802	37,570	25,029	16,921	4,389	72,569	11,737			43,523		1,600
2024-02-14	T	IFC	214.98	223.73	213.11	223.46	15.03	1,259,542	9,133	221.20	223.46	604,600	334,757	59,007	26,582	7,105	110,730	17,619		11,600	59,877		500
2024-02-13	T	IFC	208.97	210.89	206.56	208.43	-1.46	950,389	6,311	208.35	209.08	490,362	48,241	37,878	11,638	5,747	53,500	13,408		191,200	66,299		400
2024-02-12	T	IFC	208.77	210.60	208.72	209.89	1.05	310,087	2,988	209.29	210.10	174,321	17,864	15,060	9,214	3,662	10,300	3,487			51,638		100
2024-02-09	T	IFC	208.77	209.30	207.80	208.84	0.07	238,409	2,901	208.32	209.21	141,368	20,095	11,565	7,262	5,365	13,612	3,747			24,885		400
2024-02-08	T	IFC	209.03	210.06	207.74	208.77	-0.19	407,829	3,790	208.50	209.25	237,132	23,230	10,549	7,276	4,990	23,697	6,028			57,018		300
2024-02-07	T	IFC	207.61	209.94	207.16	208.96	1.20	614,761	3,533	208.41	209.35	396,800	33,065	15,809	9,773	3,971	20,002	1,645			83,322		300
2024-02-06	T	IFC	207.42	209.88	206.88	207.76	-0.13	291,468	3,485	207.43	208.32	156,266	27,114	15,903	8,877	5,721	25,487	8,598			31,655		500
2024-02-05	T	IFC	210.38	211.09	207.83	207.89	-2.83	345,763	3,119	207.52	208.07	234,767	8,900	15,730	4,180	3,954	21,542	2,611			44,073		300
2024-02-02	T	IFC	210.56	211.98	208.95	210.72	-0.46	354,746	3,728	210.21	211.22	189,325	25,300	13,560	12,966	4,053	29,210	3,843			54,708		400
2024-02-01	T	IFC	210.49	211.28	208.88	211.18	0.93	373,550	4,058	210.49	211.48	185,725	36,481	19,488	16,081	3,512	54,755	9,458			37,275		500
2024-01-31	T	IFC	210.63	211.39	209.11	210.25	0.24	501,067	4,258	210.01	210.91	267,376	83,076	18,758	8,571	5,308	24,309	9,644		6,500	50,778		500
2024-01-30	T	IFC	209.99	210.88	209.10	210.01	0.26	316,279	3,527	209.51	210.49	171,395	24,527	17,712	14,878	4,547	16,738	4,311		4,900	46,481
2024-01-29	T	IFC	209.27	210.46	208.71	209.75	0.82	295,513	3,336	209.12	210.00	161,213	15,419	9,277	5,773	3,648	24,200	2,956			54,201		500	100
2024-01-26	T	IFC	208.49	209.56	207.94	208.93	0.64	283,770	3,213	208.46	209.34	149,881	26,104	7,710	11,345	3,663	13,577	4,946			50,014		500
2024-01-25	T	IFC	208.54	209.32	207.65	208.29	0.04	325,742	3,322	207.79	208.76	141,628	19,951	9,533	41,251	3,768	21,110	3,932			58,554		300
2024-01-24	T	IFC	208.46	210.51	208.24	208.25	0.25	369,807	3,696	207.84	208.70	163,658	31,052	16,082	13,201	5,280	50,312	8,963			56,516		500