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
2024-07-26	T	IFC	241.37	245.22	241.37	244.71	3.84	203,599	2,214	244.30	245.18	110,813	13,755	10,037	6,927	3,180	8,500	4,279			27,897		100
2024-07-25	T	IFC	243.06	243.79	240.52	240.87	-2.60	244,227	2,951	240.10	241.08	139,355	13,578	10,251	6,261	3,206	19,600	2,453			34,482		100
2024-07-24	T	IFC	242.39	243.98	241.405	243.47	0.36	207,711	2,395	242.77	243.90	101,724	26,739	12,781	5,482	3,240	10,576	3,058			26,690
2024-07-23	T	IFC	243.06	244.36	242.01	243.11	0.56	234,940	2,397	242.70	243.69	105,536	47,517	9,247	9,140	3,394	8,108	5,516			24,729
2024-07-22	T	IFC	238.61	242.68	237.65	242.55	4.72	430,462	3,920	241.29	243.10	265,511	35,909	28,189	15,582	4,557	16,200	9,777			34,024
2024-07-19	T	IFC	239.48	239.78	236.67	237.83	-1.76	322,921	2,924	237.52	238.43	133,161	22,128	7,951	13,524	2,948	31,033	4,506			28,353
2024-07-18	T	IFC	240.10	241.53	238.15	239.59	0.13	328,716	3,051	238.89	239.95	202,615	24,397	13,176	14,175	3,744	13,632	5,981			37,064		100
2024-07-17	T	IFC	239.00	239.775	237.27	239.46	-0.34	496,416	4,354	238.92	239.90	252,906	27,414	15,763	13,319	5,315	36,010	6,067			91,089		400
2024-07-16	T	IFC	239.83	242.11	238.27	239.80	0.55	471,463	3,152	239.20	240.39	242,525	32,016	19,488	10,127	4,198	45,965	7,845		25,600	65,348		100
2024-07-15	T	IFC	238.21	240.58	238.19	239.25	1.58	366,221	3,251	238.72	240.04	236,228	39,215	6,632	9,668	3,904	10,400	4,361			47,242
2024-07-12	T	IFC	236.90	239.31	236.355	237.67	1.45	292,512	2,628	237.50	238.30	166,508	22,948	14,024	9,195	3,623	15,031	6,424			42,469		200
2024-07-11	T	IFC	236.80	237.79	235.81	236.22	-0.70	368,067	3,340	235.72	237.01	210,369	15,871	22,757	7,644	6,249	20,206	5,724		12,000	55,911
2024-07-10	T	IFC	233.45	237.50	233.21	236.92	3.91	438,253	3,579	236.50	237.50	230,873	17,900	18,106	12,369	4,903	29,660	10,668			37,443		300	37,131
2024-07-09	T	IFC	232.66	233.49	231.06	233.01	-0.12	276,530	3,159	232.44	233.54	156,944	19,794	11,551	8,905	3,535	9,720	5,471			32,076
2024-07-08	T	IFC	231.58	233.70	231.30	233.13	2.51	577,427	2,847	232.50	233.74	458,211	15,564	11,622	5,608	3,603	16,764	3,499			38,047		200
2024-07-05	T	IFC	231.37	232.17	230.34	230.62	-1.10	298,386	2,397	230.30	231.30	205,504	14,019	10,468	7,623	4,556	8,500	5,088			32,155		200
2024-07-04	T	IFC	232.67	233.74	231.64	231.72	-1.06	96,308	1,122	231.24	232.42	29,721	18,124	6,214	5,287	1,832	7,928	543			19,047
2024-07-03	T	IFC	231.00	235.49	229.53	232.78	2.49	362,035	3,879	232.17	233.00	209,640	19,280	23,615	12,378	4,296	24,532	5,508			34,967		100
2024-07-02	T	IFC	226.96	230.87	226.79	230.29	2.28	577,044	3,882	229.14	230.89	362,542	69,017	18,802	8,755	3,497	56,800	8,516			32,902
2024-06-28	T	IFC	229.55	231.89	227.47	228.01	-1.50	440,051	3,185	227.42	229.07	310,697	21,997	16,792	7,880	4,525	18,443	5,161			29,620		300
2024-06-27	T	IFC	226.39	229.96	226.17	229.51	2.82	317,978	3,000	228.66	230.00	210,755	18,318	10,003	7,826	3,963	15,396	3,433			34,927		100
2024-06-26	T	IFC	225.29	226.89	224.40	226.69	-0.23	308,320	3,397	225.98	227.06	198,716	13,369	10,680	12,541	3,696	24,523	4,128			23,599
2024-06-25	T	IFC	227.80	228.14	225.93	226.92	-0.87	426,665	3,543	226.55	227.51	317,364	22,917	11,488	9,314	4,147	12,300	3,363			35,044		300
2024-06-24	T	IFC	223.42	228.15	222.77	227.79	4.76	422,801	3,885	227.50	228.14	265,214	28,705	11,937	11,307	5,084	50,743	9,866			25,790		500
2024-06-21	T	IFC	219.97	223.50	219.53	223.03	2.74	1,429,549	5,257	222.75	223.65	1,162,316	34,696	22,697	31,818	8,488	49,604	9,702			76,990		400
2024-06-20	T	IFC	218.88	221.22	218.10	220.29	0.99	695,649	5,930	219.60	220.60	331,672	45,056	46,999	21,438	10,320	109,412	11,141			78,638
2024-06-19	T	IFC	220.66	221.26	218.61	219.30	-1.57	373,845	2,945	218.51	219.69	169,310	19,417	31,735	2,872	5,285	42,043	2,264			73,626		100
2024-06-18	T	IFC	220.09	222.17	219.98	220.87	0.08	569,198	4,526	220.20	221.18	330,912	39,886	27,113	15,995	9,515	48,884	7,143			59,131		100
2024-06-17	T	IFC	221.51	222.02	219.75	220.79	-1.61	555,961	5,508	220.18	221.00	238,516	41,241	35,429	17,044	7,922	45,995	15,646			99,150
2024-06-14	T	IFC	219.80	222.59	219.17	222.40	-0.49	764,153	4,535	221.76	222.97	535,462	39,057	28,505	13,592	7,797	53,092	12,540			46,696
2024-06-13	T	IFC	224.58	226.57	222.21	222.89	-2.05	382,902	3,871	222.81	223.44	179,684	34,510	30,191	11,239	6,395	43,009	4,913			42,294
2024-06-12	T	IFC	226.52	227.80	224.76	224.94	-1.10	588,043	4,645	224.51	225.42	327,997	59,362	21,806	12,049	6,503	46,701	7,042			76,275
2024-06-11	T	IFC	229.72	229.72	225.68	226.04	-4.01	504,171	3,920	225.65	227.84	304,696	27,238	29,978	12,658	6,471	31,131	5,483		1,700	57,220		400
2024-06-10	T	IFC	227.76	230.37	227.41	230.05	1.51	669,149	4,060	229.34	230.30	403,009	35,535	20,767	14,890	5,026	62,117	9,101		14,700	72,132
2024-06-07	T	IFC	228.74	231.02	228.01	228.54	-0.82	531,122	3,126	227.97	229.31	320,824	25,510	28,592	12,205	4,731	27,498	7,535			84,008
2024-06-06	T	IFC	229.80	231.13	227.82	229.36	-0.58	709,508	4,021	228.76	229.70	524,245	23,039	19,780	13,265	5,224	21,351	10,090			66,587
2024-06-05	T	IFC	228.78	230.44	227.84	229.94	1.58	309,193	3,428	229.26	229.95	156,806	24,254	19,681	8,619	6,310	19,515	4,279			46,767
2024-06-04	T	IFC	226.66	229.15	226.39	228.36	1.18	396,172	3,555	227.94	228.91	233,629	22,476	20,529	10,245	5,375	23,404	1,895			62,580		200
2024-06-03	T	IFC	227.27	229.38	226.11	227.18	-0.86	626,462	3,529	226.69	227.71	472,277	23,446	14,516	11,100	5,335	32,989	7,184			46,890
2024-05-31	T	IFC	226.25	228.39	224.44	228.04	1.99	1,090,575	5,165	226.27	228.50	903,550	24,211	22,332	8,127	3,779	41,787	3,640			66,919		100
2024-05-30	T	IFC	221.98	226.36	221.98	226.05	3.93	530,834	4,753	225.09	226.18	302,081	37,188	31,520	12,904	3,968	45,444	8,475			51,947		100
2024-05-29	T	IFC	224.11	225.11	221.50	222.12	-3.00	471,553	4,360	221.48	222.60	304,292	37,674	20,818	10,439	6,582	28,481	6,890			36,474
2024-05-28	T	IFC	228.29	228.37	224.67	225.12	-3.68	481,198	4,555	224.62	225.40	284,164	18,750	22,809	7,092	5,869	40,177	4,725			57,038
2024-05-27	T	IFC	228.22	229.37	227.99	228.80	-0.19	179,903	1,865	228.26	229.10	97,677	9,674	10,884	3,997	2,611	9,510	3,775			31,644		100	100
2024-05-24	T	IFC	227.77	229.63	226.72	228.99	1.85	308,294	3,248	228.47	229.53	169,778	20,246	12,686	7,718	4,522	20,364	4,131			44,720
2024-05-23	T	IFC	227.40	229.04	226.52	227.14	-0.36	313,683	3,060	226.60	227.15	175,066	21,733	15,138	13,755	4,474	12,026	6,860			45,376		100
2024-05-22	T	IFC	227.04	228.14	225.31	227.50	-0.24	348,608	3,929	226.93	227.92	183,401	20,225	15,511	7,777	5,033	18,968	7,161			55,085
2024-05-21	T	IFC	229.27	229.29	227.02	227.74	-1.89	344,045	3,501	227.15	227.77	155,129	27,139	17,102	11,950	6,723	16,622	8,065		900	78,896		100
2024-05-17	T	IFC	228.65	230.27	228.43	229.63	1.30	439,780	3,361	228.98	230.00	295,765	24,819	17,312	4,267	4,269	32,570	2,705			44,190		100
2024-05-16	T	IFC	226.12	228.84	226.09	228.33	2.23	385,124	3,152	227.79	228.40	227,104	22,523	12,052	8,718	4,367	31,390	4,769			54,696
2024-05-15	T	IFC	226.15	228.38	225.92	226.10	0.21	396,966	4,137	225.68	226.34	222,346	26,207	15,895	12,104	5,608	24,752	5,953			55,759
2024-05-14	T	IFC	227.17	227.42	224.46	225.89	-1.60	649,812	4,529	225.41	226.33	441,340	41,875	15,961	9,457	4,178	55,075	4,695			58,955
2024-05-13	T	IFC	228.72	229.89	226.84	227.49	-1.21	268,778	2,909	226.97	227.88	173,541	18,023	13,625	8,776	4,603	14,003	2,075			24,364
2024-05-10	T	IFC	228.66	229.25	227.03	228.70	0.05	542,556	3,797	228.05	228.75	378,998	16,397	14,280	7,387	4,445	28,402	3,834			63,329		100
2024-05-09	T	IFC	234.06	234.06	227.96	228.65	-3.81	493,452	4,773	227.93	228.86	274,288	25,247	31,491	11,324	5,764	44,703	6,428			71,203		200
2024-05-08	T	IFC	230.43	233.39	228.46	232.46	2.91	684,531	6,071	231.75	232.99	404,859	31,155	40,675	17,116	5,078	42,087	8,460		4,700	67,816
2024-05-07	T	IFC	232.24	233.14	229.32	229.55	-2.47	592,855	4,002	228.85	229.75	422,651	17,119	22,302	11,169	4,899	45,170	5,211			35,133
2024-05-06	T	IFC	231.02	232.09	230.33	232.02	1.78	390,286	3,805	231.49	232.14	243,059	19,503	20,357	11,721	5,244	36,311	6,267			35,265
2024-05-03	T	IFC	229.57	231.77	228.11	230.24	1.84	403,182	3,891	230.00	230.77	253,363	24,046	22,210	12,384	4,016	34,664	4,592			35,535
2024-05-02	T	IFC	229.66	230.17	227.48	228.40	-0.47	380,832	4,240	228.40	229.15	207,879	36,351	20,138	9,517	4,553	26,711	5,320			49,602
2024-05-01	T	IFC	225.79	232.11	225.55	228.87	2.60	662,615	5,319	228.51	229.30	387,162	33,032	25,692	13,823	7,398	69,581	48,490			44,987
2024-04-30	T	IFC	226.37	228.39	226.06	226.27	-0.18	508,852	4,265	225.74	226.88	290,151	28,597	16,007	12,939	5,020	33,599	24,490			74,946		200
2024-04-29	T	IFC	224.30	226.84	223.27	226.45	2.14	724,122	5,360	224.81	226.95	469,693	65,449	24,075	11,876	4,013	53,520	5,243			59,019