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