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
2025-03-14	T	IFC	279.28	282.78	278.89	282.33	1.84	304,838	3,255	282.21	282.99	180,622	5,200	27,053	4,862	2,411	33,207	6,633			29,251			488
2025-03-13	T	IFC	284.57	284.94	279.73	280.49	-3.77	471,709	4,299	280.24	281.08	265,033	39,812	26,733	8,677	4,010	39,801	9,971			47,619			578
2025-03-12	T	IFC	285.09	285.50	280.95	284.26	0.66	786,947	7,014	283.66	285.18	524,025	45,832	28,220	12,455	5,644	85,777	4,450			41,394			539
2025-03-11	T	IFC	284.05	285.29	281.51	283.60	-0.78	707,562	6,502	282.65	284.00	428,342	66,150	24,255	19,926	4,379	46,133	9,316			55,534		100	860
2025-03-10	T	IFC	288.00	289.17	282.41	284.38	-6.02	600,543	5,710	283.84	285.00	333,428	46,310	50,544	9,034	3,980	46,591	7,509			58,178		300	463
2025-03-07	T	IFC	287.00	291.90	287.00	290.40	2.20	606,706	5,531	289.81	291.35	329,644	58,420	21,260	23,627	5,757	39,906	13,298			65,401		400	505
2025-03-06	T	IFC	285.57	291.78	284.50	288.20	-0.14	618,264	5,267	287.66	289.20	336,376	31,894	34,971	10,015	3,993	45,849	2,992		38,700	49,000		400	375
2025-03-05	T	IFC	287.02	289.96	283.82	288.34	0.23	569,718	5,397	288.34	289.05	337,318	37,231	20,029	35,379	5,114	29,900	6,321		2,400	40,527		300	489
2025-03-04	T	IFC	283.30	290.37	283.30	288.11	3.00	668,500	5,457	287.63	288.94	347,251		38,496	14,184	8,170	86,393	7,298			118,534			931
2025-03-03	T	IFC	285.38	287.96	283.78	285.11	0.06	589,866	4,204	284.47	285.68	354,163		21,558	17,083	3,617	114,549	6,791			44,440			615
2025-02-28	T	IFC	283.23	285.23	279.12	285.05	3.55	572,897	4,403	283.69	285.25	400,680	15,882	19,293	13,454	3,544	39,725	10,568			40,309		200	695
2025-02-27	T	IFC	284.74	284.74	281.46	281.50	-2.64	667,340	4,377	280.84	282.95	502,568	20,104	19,340	10,974	5,055	29,126	1,686			48,927		200	514
2025-02-26	T	IFC	283.00	285.67	281.00	284.14	0.59	548,628	4,447	283.56	284.81	371,116	28,847	15,505	14,702	4,624	30,739	7,604		8,900	48,975		200	597
2025-02-25	T	IFC	278.81	284.11	278.81	283.55	4.08	480,938	4,705	282.31	284.10	270,701	28,936	20,987	14,172	3,943	50,130	13,669		400	49,214		500	688
2025-02-24	T	IFC	278.11	280.17	277.49	279.47	2.03	403,310	4,396	278.61	280.00	226,311	17,621	23,968	5,577	4,744	50,762	5,463			44,160			540
2025-02-21	T	IFC	277.93	280.37	277.01	277.44	0.32	511,502	4,599	277.00	278.15	307,713	31,237	22,421	13,727	4,737	24,723	10,034		1,800	67,208		100	858
2025-02-20	T	IFC	279.89	280.39	277.08	277.12	-2.82	1,025,207	5,536	276.69	278.85	776,778	20,600	33,868	8,696	6,016	45,515	8,501			75,536		900	887
2025-02-19	T	IFC	285.00	287.00	277.63	279.94	-9.51	2,084,809	8,315	279.34	280.51	562,970	40,635	47,473	13,904	7,099	1,149,457	13,963			160,672		400	1,327
2025-02-18	T	IFC	288.33	290.22	284.94	289.45	1.24	3,246,796	6,513	288.84	289.45	478,979	41,322	32,693	19,690	12,901	1,315,749	1,259,238			54,251		200	1,147
2025-02-14	T	IFC	286.51	291.09	286.51	288.21	1.11	503,710	5,082	287.57	289.22	297,621	25,735	15,807	14,704	4,238	33,250	12,557			43,036			964
2025-02-13	T	IFC	290.90	294.345	286.30	287.10	-3.16	631,446	5,018	286.37	288.29	282,430	26,522	28,371	9,916	5,057	30,874	2,514		73,300	125,401			851
2025-02-12	T	IFC	285.24	290.54	282.92	290.26	14.03	718,167	5,979	288.04	291.00	365,047	33,953	28,682	24,662	5,076	52,166	45,198		5,600	114,130			1,093
2025-02-11	T	IFC	275.07	277.54	273.46	276.23	0.35	297,845	3,127	275.66	277.19	196,999	7,200	14,226	5,627	4,332	16,100	4,255		2,800	29,507		400	723
2025-02-10	T	IFC	276.28	279.29	273.95	275.88	-0.85	314,180	3,400	275.23	275.88	177,789	10,601	14,242	5,640	4,673	21,789	1,072		2,000	48,425		100	524
2025-02-07	T	IFC	275.61	280.53	274.74	276.73	1.68	733,299	6,278	276.22	277.44	402,890	38,598	47,768	19,144	7,749	48,555	19,251		8,300	93,058		600	783
2025-02-06	T	IFC	271.57	276.52	271.23	275.05	4.55	843,871	6,069	274.57	275.92	385,963	175,183	34,118	17,854	7,702	51,229	11,329		54,000	67,660		300	523
2025-02-05	T	IFC	262.34	270.82	259.45	270.50	8.93	633,132	5,136	268.68	271.02	351,971	38,900	30,496	10,336	4,855	56,252	7,807		44,000	53,689		100	584
2025-02-04	T	IFC	259.71	262.46	258.03	261.57	-0.83	867,377	6,029	260.91	262.71	419,796	192,275	37,305	27,859	7,062	34,600	14,538		1,900	79,348		100	458
2025-02-03	T	IFC	254.63	264.63	253.83	262.40	4.25	696,842	5,745	261.50	263.00	303,438	136,826	42,207	5,170	5,963	82,177	6,230			63,217			1,360
2025-01-31	T	IFC	257.83	259.26	255.86	258.15	0.41	649,835	4,563	258.00	258.99	375,858	23,787	32,882	8,421	4,125	84,290	4,139			83,435			689
2025-01-30	T	IFC	255.60	259.23	255.59	257.74	2.66	580,611	3,802	257.41	257.75	209,134	20,619	11,873	12,806	5,427	43,514	8,283		160,000	67,436			641
2025-01-29	T	IFC	254.26	255.645	253.93	255.08		349,912	3,135	254.19	255.54	228,319	10,707	10,959	6,595	5,730	21,346	3,202			36,634		100	559
2025-01-28	T	IFC	256.25	256.25	253.425	255.08	-1.24	438,062	3,997	254.24	255.44	273,082	18,300	19,415	8,248	5,138	32,923	2,615			47,308			645
2025-01-27	T	IFC	259.04	259.96	254.54	256.32	-2.71	387,059	4,083	255.78	256.98	256,788	20,235	18,933	6,127	6,797	22,745	3,401			34,626		100	433
2025-01-24	T	IFC	258.81	259.715	257.01	259.03	-0.81	347,159	3,205	258.64	259.84	220,198	9,353	19,712	8,235	4,699	28,637	1,774			40,764		200	984
2025-01-23	T	IFC	258.30	259.98	256.32	259.84	1.77	341,210	3,674	259.25	260.00	201,647	19,429	14,339	10,036	5,041	24,787	6,745			39,435		100	747
2025-01-22	T	IFC	256.13	259.12	253.59	258.07	1.94	328,514	3,902	257.48	258.59	201,620	18,553	18,095	7,000	4,734	17,434	932			39,384			881
2025-01-21	T	IFC	255.71	256.22	253.78	256.13	2.00	528,449	4,821	255.45	256.78	274,282	25,316	28,170	18,092	4,938	35,356	2,340			56,511		400	1,224
2025-01-20	T	IFC	253.86	255.435	253.305	254.13	0.38	219,641	2,510	253.53	254.20	105,383	14,206	8,293	11,658	3,278	22,736	3,564			33,802			385
2025-01-17	T	IFC	256.75	258.68	253.71	253.75	-1.42	540,587	4,762	253.28	255.44	317,209	18,315	37,421	8,795	8,813	38,207	2,040			62,533		100	1,127
2025-01-16	T	IFC	253.46	256.19	252.09	255.17	1.78	372,201	3,716	254.35	255.61	201,220	20,893	17,742	11,073	6,295	27,927	10,273			30,403			632
2025-01-15	T	IFC	254.72	254.73	251.11	253.39	2.10	386,762	4,138	252.75	254.00	171,519	32,863	23,323	20,705	5,800	22,694	12,760			48,713		100	369
2025-01-14	T	IFC	252.35	252.63	250.28	251.29	-0.87	330,860	3,613	250.70	251.78	207,817	17,705	10,687	7,305	4,783	11,902	2,521		1,000	40,368		100	561
2025-01-13	T	IFC	251.99	254.64	251.34	252.16	-1.88	366,970	3,940	252.10	252.60	222,560	23,462	17,438	12,811	3,811	27,122	5,123			35,255			867
2025-01-10	T	IFC	256.68	258.35	252.87	254.04	-4.35	463,438	4,915	253.10	254.39	265,445	31,722	32,826	12,378	4,447	36,328	6,625			46,891			1,015
2025-01-09	T	IFC	259.80	260.18	257.72	258.39	-2.00	122,443	1,658	258.00	259.09	56,050	12,914	4,564	7,882	3,483	12,342	2,244			18,433		100	376
2025-01-08	T	IFC	258.22	261.41	256.50	260.39	2.17	331,266	3,476	259.50	260.88	160,165	16,087	16,262	14,001	4,930	68,814	5,371			29,676			575
2025-01-07	T	IFC	258.20	261.42	257.87	258.22	0.23	313,451	3,416	258.19	258.85	202,865	13,182	14,501	8,714	3,815	23,809	3,072			30,247			558
2025-01-06	T	IFC	264.33	265.00	257.84	257.99	-7.73	384,313	4,000	257.51	260.19	177,266	27,409	16,726	16,994	5,112	66,125	10,696			43,974		200	809
2025-01-03	T	IFC	262.91	265.99	262.91	265.72	2.75	282,780	2,595	264.76	266.00	167,121	41,232	9,763	7,615	2,467	9,429	4,254			30,169		100	541
2025-01-02	T	IFC	261.90	263.34	261.09	262.97	1.24	226,680	2,501	262.10	263.30	160,564	8,432	5,879	7,309	2,996	9,029	2,111			26,090		100	166
2024-12-31	T	IFC	260.67	262.30	260.01	261.73	1.80	177,622	1,771	261.18	262.50	107,530	11,612	8,896	4,666	1,697	9,642	3,149			16,416		100	126
2024-12-30	T	IFC	261.59	262.71	259.00	259.93	-3.07	262,951	2,492	258.88	260.43	171,776	13,319	10,189	6,295	2,077	11,377	4,029			32,781		200	303
2024-12-27	T	IFC	263.40	264.14	261.59	263.00	-1.20	165,102	2,067	262.43	263.43	92,122	10,112	8,274	7,588	2,542	7,120	7,687			22,429			403
2024-12-24	T	IFC	262.68	264.98	262.45	264.20	1.41	84,849	953	263.08	264.48	58,504	4,057	1,223	2,036	1,708	2,840	2,877			8,917			304
2024-12-23	T	IFC	260.64	263.99	259.89	262.79	0.73	202,248	2,488	262.07	263.46	99,395	10,154	7,745	6,377	3,015	16,484	4,642			33,773		1,100	495
2024-12-20	T	IFC	259.57	262.99	257.59	262.06	2.35	971,686	3,793	260.64	262.93	838,020	18,260	17,607	10,734	4,039	17,254	4,840			41,299		300	405
2024-12-19	T	IFC	259.76	261.80	257.88	259.71	1.08	306,657	3,512	259.06	260.25	177,152	22,850	11,313	8,055	4,641	11,832	5,235			49,649		100	557
2024-12-18	T	IFC	259.62	262.31	257.80	258.63	-1.45	411,546	4,088	258.08	259.49	255,902	18,882	19,998	13,192	4,114	34,650	12,909			30,068		300	626
2024-12-17	T	IFC	261.76	262.60	259.71	260.08	-2.52	555,940	3,832	259.43	260.71	413,009	22,121	13,270	7,562	4,369	23,480	7,149			38,266		100	599
2024-12-16	T	IFC	261.98	264.73	261.49	262.60	-0.70	317,061	2,927	261.89	263.15	218,837	14,297	13,225	11,466	5,135	15,200	4,901			22,824		300	1,294