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